Flux Power Holdings, Inc. (FLUX)
NASDAQ: FLUX · Real-Time Price · USD
1.600
-0.050 (-3.03%)
May 28, 2025, 4:00 PM - Market closed
Flux Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.61 | 1.68 | 1.58 | 1.60 | 1.60 | -3.03% | 18,844 |
| May 27, 2025 | 1.64 | 1.78 | 1.62 | 1.65 | 1.65 | -3.51% | 50,430 |
| May 23, 2025 | 1.66 | 1.75 | 1.65 | 1.71 | 1.71 | -0.58% | 23,246 |
| May 22, 2025 | 1.80 | 1.81 | 1.67 | 1.72 | 1.72 | -4.44% | 19,807 |
| May 21, 2025 | 1.90 | 1.94 | 1.80 | 1.80 | 1.80 | -7.69% | 19,778 |
| May 20, 2025 | 1.94 | 1.98 | 1.83 | 1.95 | 1.95 | 1.56% | 189,899 |
| May 19, 2025 | 1.86 | 1.93 | 1.78 | 1.92 | 1.92 | 1.05% | 102,161 |
| May 16, 2025 | 1.97 | 1.99 | 1.84 | 1.90 | 1.90 | - | 35,594 |
| May 15, 2025 | 1.85 | 1.96 | 1.82 | 1.90 | 1.90 | 3.83% | 85,992 |
| May 14, 2025 | 1.96 | 2.01 | 1.78 | 1.83 | 1.83 | -8.04% | 96,149 |
| May 13, 2025 | 2.04 | 2.13 | 1.92 | 1.99 | 1.99 | -1.97% | 46,826 |
| May 12, 2025 | 1.93 | 2.04 | 1.88 | 2.03 | 2.03 | 7.41% | 46,815 |
| May 9, 2025 | 1.88 | 1.93 | 1.77 | 1.89 | 1.89 | -4.06% | 43,735 |
| May 8, 2025 | 1.89 | 1.98 | 1.83 | 1.97 | 1.97 | 3.14% | 78,229 |
| May 7, 2025 | 1.78 | 1.96 | 1.74 | 1.91 | 1.91 | 7.91% | 50,148 |
| May 6, 2025 | 1.82 | 1.85 | 1.67 | 1.77 | 1.77 | -2.21% | 42,028 |
| May 5, 2025 | 1.75 | 1.88 | 1.73 | 1.81 | 1.81 | 5.85% | 96,809 |
| May 2, 2025 | 1.80 | 1.83 | 1.70 | 1.71 | 1.71 | -1.16% | 13,555 |
| May 1, 2025 | 1.70 | 1.90 | 1.65 | 1.73 | 1.73 | 2.37% | 33,201 |
| Apr 30, 2025 | 1.75 | 1.93 | 1.67 | 1.69 | 1.69 | -1.74% | 57,177 |
| Apr 29, 2025 | 1.70 | 1.75 | 1.67 | 1.72 | 1.72 | 1.18% | 13,510 |
| Apr 28, 2025 | 1.67 | 1.73 | 1.65 | 1.70 | 1.70 | 1.19% | 6,985 |
| Apr 25, 2025 | 1.65 | 1.72 | 1.58 | 1.68 | 1.68 | 1.82% | 13,081 |
| Apr 24, 2025 | 1.71 | 1.71 | 1.57 | 1.65 | 1.65 | -2.94% | 13,803 |
| Apr 23, 2025 | 1.56 | 1.71 | 1.52 | 1.70 | 1.70 | 12.58% | 47,856 |
| Apr 22, 2025 | 1.45 | 1.58 | 1.45 | 1.51 | 1.51 | 4.86% | 14,369 |
| Apr 21, 2025 | 1.45 | 1.45 | 1.38 | 1.44 | 1.44 | 2.86% | 27,679 |
| Apr 17, 2025 | 1.45 | 1.50 | 1.40 | 1.40 | 1.40 | 1.45% | 15,972 |
| Apr 16, 2025 | 1.46 | 1.46 | 1.37 | 1.38 | 1.38 | -7.38% | 21,448 |
| Apr 15, 2025 | 1.50 | 1.53 | 1.46 | 1.49 | 1.49 | 0.68% | 10,798 |
| Apr 14, 2025 | 1.50 | 1.58 | 1.42 | 1.48 | 1.48 | -0.67% | 20,764 |
| Apr 11, 2025 | 1.46 | 1.54 | 1.42 | 1.49 | 1.49 | -1.32% | 10,284 |
| Apr 10, 2025 | 1.54 | 1.58 | 1.44 | 1.51 | 1.51 | -1.95% | 31,734 |
| Apr 9, 2025 | 1.41 | 1.54 | 1.36 | 1.54 | 1.54 | 10.79% | 43,736 |
| Apr 8, 2025 | 1.46 | 1.50 | 1.37 | 1.39 | 1.39 | -2.80% | 37,023 |
| Apr 7, 2025 | 1.33 | 1.54 | 1.31 | 1.43 | 1.43 | -2.05% | 44,073 |
| Apr 4, 2025 | 1.46 | 1.60 | 1.40 | 1.46 | 1.46 | -4.58% | 40,228 |
| Apr 3, 2025 | 1.52 | 1.58 | 1.50 | 1.53 | 1.53 | -6.13% | 24,724 |
| Apr 2, 2025 | 1.68 | 1.69 | 1.61 | 1.63 | 1.63 | -0.61% | 33,182 |
| Apr 1, 2025 | 1.71 | 1.71 | 1.61 | 1.64 | 1.64 | -4.65% | 89,170 |
| Mar 31, 2025 | 1.82 | 1.87 | 1.72 | 1.72 | 1.72 | -8.51% | 41,530 |
| Mar 28, 2025 | 1.97 | 2.01 | 1.80 | 1.88 | 1.88 | -7.39% | 54,408 |
| Mar 27, 2025 | 1.86 | 2.04 | 1.86 | 2.03 | 2.03 | 4.64% | 41,872 |
| Mar 26, 2025 | 2.07 | 2.08 | 1.86 | 1.94 | 1.94 | -6.28% | 38,990 |
| Mar 25, 2025 | 2.08 | 2.20 | 2.02 | 2.07 | 2.07 | -1.43% | 58,801 |
| Mar 24, 2025 | 1.97 | 2.14 | 1.92 | 2.10 | 2.10 | 7.69% | 151,563 |
| Mar 21, 2025 | 1.63 | 2.19 | 1.53 | 1.95 | 1.95 | 20.00% | 248,205 |
| Mar 20, 2025 | 1.65 | 1.70 | 1.60 | 1.63 | 1.63 | 0.31% | 32,200 |
| Mar 19, 2025 | 1.83 | 2.09 | 1.61 | 1.62 | 1.62 | -10.99% | 240,043 |
| Mar 18, 2025 | 1.78 | 1.86 | 1.73 | 1.82 | 1.82 | - | 109,013 |