Flux Power Holdings, Inc. (FLUX)
NASDAQ: FLUX · Real-Time Price · USD
1.360
-0.020 (-1.47%)
Mar 14, 2025, 10:55 AM EDT - Market open

Flux Power Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 20251.351.361.341.34--1.47%10,650
Mar 13, 20251.401.421.331.361.360.74%19,132
Mar 12, 20251.401.441.311.351.35-4.93%29,940
Mar 11, 20251.311.441.311.421.428.40%35,810
Mar 10, 20251.191.421.191.311.31-7.09%45,117
Mar 7, 20251.341.461.271.411.415.22%42,570
Mar 6, 20251.191.341.191.341.3410.74%104,462
Mar 5, 20251.201.261.171.211.21-72,938
Mar 4, 20251.251.271.151.211.21-6.20%79,446
Mar 3, 20251.261.331.211.291.290.78%30,322
Feb 28, 20251.241.321.211.281.281.59%52,158
Feb 27, 20251.351.391.261.261.26-8.70%46,541
Feb 26, 20251.361.491.351.381.38-0.72%49,303
Feb 25, 20251.431.451.371.391.39-2.80%22,562
Feb 24, 20251.491.531.341.431.43-6.54%51,791
Feb 21, 20251.481.701.481.531.532.68%183,649
Feb 20, 20251.401.531.401.491.494.93%126,059
Feb 19, 20251.451.491.271.421.42-2.74%199,616
Feb 18, 20251.621.631.461.461.46-10.98%156,531
Feb 14, 20251.611.641.581.641.640.61%42,246
Feb 13, 20251.591.681.561.631.631.87%39,417
Feb 12, 20251.661.721.571.601.60-5.33%56,122
Feb 11, 20251.741.751.641.691.69-2.31%43,736
Feb 10, 20251.661.761.661.731.733.90%20,912
Feb 7, 20251.741.801.661.671.67-3.76%28,205
Feb 6, 20251.761.821.721.731.73-2.81%44,529
Feb 5, 20251.801.861.751.781.78-0.28%49,059
Feb 4, 20251.781.871.731.791.792.00%50,261
Feb 3, 20251.761.791.661.751.75-2.23%49,920
Jan 31, 20251.651.821.651.791.797.83%49,324
Jan 30, 20251.651.791.651.661.66-1.78%80,368
Jan 29, 20251.721.761.671.691.69-1.74%44,995
Jan 28, 20251.801.841.711.721.72-4.44%48,596
Jan 27, 20251.771.891.771.801.80-1.64%26,141
Jan 24, 20251.871.891.751.831.83-2.14%33,379
Jan 23, 20251.811.881.791.871.873.31%40,833
Jan 22, 20251.881.901.761.811.81-2.16%47,789
Jan 21, 20251.701.891.701.851.852.78%80,609
Jan 17, 20251.801.851.751.801.801.12%43,052
Jan 16, 20251.771.791.751.781.781.14%19,836
Jan 15, 20251.761.881.711.761.761.15%35,108
Jan 14, 20251.611.781.601.741.749.43%60,000
Jan 13, 20251.691.691.571.591.59-6.74%107,147
Jan 10, 20251.731.741.661.711.71-0.87%73,154
Jan 8, 20251.941.981.721.721.72-13.57%105,703
Jan 7, 20252.232.251.951.991.99-1.97%228,723
Jan 6, 20251.802.151.802.032.0312.78%326,568
Jan 3, 20251.761.841.701.801.803.45%44,510
Jan 2, 20251.611.751.571.741.7410.13%64,301
Dec 31, 20241.681.731.561.581.58-5.95%124,993