Flux Power Holdings, Inc. (FLUX)
NASDAQ: FLUX · Real-Time Price · USD
2.060
-0.310 (-13.08%)
Nov 22, 2024, 4:00 PM EST - Market closed
Flux Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 2.02 | 2.38 | 2.02 | 2.06 | 2.06 | -13.08% | 174,998 |
| Nov 21, 2024 | 2.22 | 2.42 | 2.07 | 2.37 | 2.37 | 7.73% | 122,032 |
| Nov 20, 2024 | 2.23 | 2.25 | 2.10 | 2.20 | 2.20 | -1.79% | 32,289 |
| Nov 19, 2024 | 2.05 | 2.28 | 2.05 | 2.24 | 2.24 | 8.21% | 60,348 |
| Nov 18, 2024 | 2.16 | 2.25 | 2.02 | 2.07 | 2.07 | -5.48% | 102,545 |
| Nov 15, 2024 | 2.38 | 2.38 | 2.10 | 2.19 | 2.19 | -7.98% | 74,030 |
| Nov 14, 2024 | 2.37 | 2.52 | 2.27 | 2.38 | 2.38 | -0.83% | 101,919 |
| Nov 13, 2024 | 2.60 | 2.60 | 2.35 | 2.40 | 2.40 | -5.51% | 78,713 |
| Nov 12, 2024 | 2.53 | 2.64 | 2.48 | 2.54 | 2.54 | 1.60% | 64,524 |
| Nov 11, 2024 | 2.67 | 2.81 | 2.50 | 2.50 | 2.50 | -6.37% | 39,107 |
| Nov 8, 2024 | 2.54 | 2.89 | 2.54 | 2.67 | 2.67 | 5.53% | 88,265 |
| Nov 7, 2024 | 2.57 | 2.61 | 2.51 | 2.53 | 2.53 | -0.78% | 53,688 |
| Nov 6, 2024 | 2.40 | 2.59 | 2.40 | 2.55 | 2.55 | 7.14% | 73,320 |
| Nov 5, 2024 | 2.45 | 2.48 | 2.30 | 2.38 | 2.38 | -4.03% | 75,295 |
| Nov 4, 2024 | 2.78 | 2.87 | 2.46 | 2.48 | 2.48 | -11.43% | 112,328 |
| Nov 1, 2024 | 2.84 | 2.96 | 2.71 | 2.80 | 2.80 | -1.06% | 104,919 |
| Oct 31, 2024 | 2.91 | 3.02 | 2.77 | 2.83 | 2.83 | -2.75% | 74,259 |
| Oct 30, 2024 | 2.95 | 3.04 | 2.91 | 2.91 | 2.91 | -1.02% | 26,569 |
| Oct 29, 2024 | 2.98 | 2.99 | 2.90 | 2.94 | 2.94 | -1.34% | 63,698 |
| Oct 28, 2024 | 3.11 | 3.11 | 2.96 | 2.98 | 2.98 | -2.61% | 53,260 |
| Oct 25, 2024 | 3.06 | 3.08 | 3.00 | 3.06 | 3.06 | 0.99% | 20,679 |
| Oct 24, 2024 | 3.09 | 3.11 | 3.03 | 3.03 | 3.03 | -2.57% | 10,518 |
| Oct 23, 2024 | 3.15 | 3.24 | 3.08 | 3.11 | 3.11 | -2.20% | 33,504 |
| Oct 22, 2024 | 3.15 | 3.25 | 3.11 | 3.18 | 3.18 | 0.95% | 30,014 |
| Oct 21, 2024 | 3.08 | 3.24 | 3.08 | 3.15 | 3.15 | -0.94% | 42,367 |
| Oct 18, 2024 | 3.14 | 3.21 | 3.07 | 3.18 | 3.18 | 2.42% | 19,770 |
| Oct 17, 2024 | 3.12 | 3.18 | 3.08 | 3.11 | 3.11 | 0.65% | 47,515 |
| Oct 16, 2024 | 3.01 | 3.14 | 2.97 | 3.09 | 3.09 | 2.83% | 40,743 |
| Oct 15, 2024 | 3.06 | 3.11 | 3.00 | 3.00 | 3.00 | -1.96% | 30,746 |
| Oct 14, 2024 | 3.01 | 3.15 | 2.99 | 3.06 | 3.06 | -2.24% | 111,015 |
| Oct 11, 2024 | 2.98 | 3.13 | 2.98 | 3.13 | 3.13 | 5.03% | 39,975 |
| Oct 10, 2024 | 3.09 | 3.19 | 2.97 | 2.98 | 2.98 | -4.18% | 69,386 |
| Oct 9, 2024 | 3.06 | 3.20 | 3.06 | 3.11 | 3.11 | 1.63% | 51,736 |
| Oct 8, 2024 | 3.12 | 3.15 | 3.00 | 3.06 | 3.06 | -0.33% | 22,058 |
| Oct 7, 2024 | 3.29 | 3.30 | 3.03 | 3.07 | 3.07 | -6.40% | 77,942 |
| Oct 4, 2024 | 3.15 | 3.39 | 3.04 | 3.28 | 3.28 | 5.13% | 43,713 |
| Oct 3, 2024 | 2.97 | 3.25 | 2.97 | 3.12 | 3.12 | 6.12% | 148,933 |
| Oct 2, 2024 | 2.88 | 2.96 | 2.88 | 2.94 | 2.94 | 2.80% | 13,375 |
| Oct 1, 2024 | 3.03 | 3.03 | 2.85 | 2.86 | 2.86 | -5.92% | 44,008 |
| Sep 30, 2024 | 3.08 | 3.15 | 2.93 | 3.04 | 3.04 | -2.25% | 50,960 |
| Sep 27, 2024 | 3.16 | 3.19 | 3.01 | 3.11 | 3.11 | - | 35,003 |
| Sep 26, 2024 | 3.07 | 3.15 | 2.97 | 3.11 | 3.11 | 0.97% | 63,149 |
| Sep 25, 2024 | 3.06 | 3.15 | 3.03 | 3.08 | 3.08 | 1.65% | 17,717 |
| Sep 24, 2024 | 3.13 | 3.24 | 3.03 | 3.03 | 3.03 | -2.88% | 82,578 |
| Sep 23, 2024 | 2.99 | 3.31 | 2.94 | 3.12 | 3.12 | 3.65% | 90,357 |
| Sep 20, 2024 | 3.03 | 3.18 | 2.93 | 3.01 | 3.01 | -1.95% | 91,551 |
| Sep 19, 2024 | 3.17 | 3.25 | 3.04 | 3.07 | 3.07 | - | 95,499 |
| Sep 18, 2024 | 3.20 | 3.20 | 3.07 | 3.07 | 3.07 | -4.36% | 27,023 |
| Sep 17, 2024 | 3.25 | 3.38 | 3.12 | 3.21 | 3.21 | -0.62% | 83,139 |
| Sep 16, 2024 | 3.26 | 3.41 | 3.21 | 3.23 | 3.23 | -1.52% | 89,811 |
| Sep 13, 2024 | 3.29 | 3.48 | 3.20 | 3.28 | 3.28 | 0.31% | 143,959 |
| Sep 12, 2024 | 2.98 | 3.28 | 2.98 | 3.27 | 3.27 | 11.22% | 120,961 |
| Sep 11, 2024 | 2.91 | 2.97 | 2.79 | 2.94 | 2.94 | 1.73% | 70,854 |
| Sep 10, 2024 | 2.92 | 2.97 | 2.80 | 2.89 | 2.89 | 0.35% | 85,938 |
| Sep 9, 2024 | 2.99 | 3.10 | 2.80 | 2.88 | 2.88 | -4.00% | 66,463 |
| Sep 6, 2024 | 3.08 | 3.24 | 2.94 | 3.00 | 3.00 | -5.36% | 164,739 |
| Sep 5, 2024 | 3.15 | 3.36 | 3.07 | 3.17 | 3.17 | 1.93% | 94,659 |
| Sep 4, 2024 | 3.10 | 3.28 | 3.04 | 3.11 | 3.11 | -1.58% | 68,909 |
| Sep 3, 2024 | 3.24 | 3.29 | 3.14 | 3.16 | 3.16 | -3.36% | 19,511 |
| Aug 30, 2024 | 3.51 | 3.57 | 3.26 | 3.27 | 3.27 | -4.39% | 32,635 |
| Aug 29, 2024 | 3.33 | 3.64 | 3.32 | 3.42 | 3.42 | 3.32% | 40,738 |
| Aug 28, 2024 | 3.27 | 3.64 | 3.18 | 3.31 | 3.31 | 0.61% | 47,635 |
| Aug 27, 2024 | 3.24 | 3.33 | 3.20 | 3.29 | 3.29 | 1.23% | 29,618 |
| Aug 26, 2024 | 3.36 | 3.42 | 3.25 | 3.25 | 3.25 | -3.56% | 24,626 |
| Aug 23, 2024 | 3.36 | 3.39 | 3.20 | 3.37 | 3.37 | 2.12% | 47,157 |
| Aug 22, 2024 | 3.40 | 3.43 | 3.25 | 3.30 | 3.30 | -2.08% | 38,167 |
| Aug 21, 2024 | 3.31 | 3.42 | 3.20 | 3.37 | 3.37 | 2.12% | 41,529 |
| Aug 20, 2024 | 3.39 | 3.45 | 3.25 | 3.30 | 3.30 | -2.37% | 30,202 |
| Aug 19, 2024 | 3.26 | 3.43 | 3.22 | 3.38 | 3.38 | 5.30% | 60,605 |
| Aug 16, 2024 | 3.25 | 3.30 | 3.15 | 3.21 | 3.21 | -1.53% | 26,963 |
| Aug 15, 2024 | 3.25 | 3.37 | 3.19 | 3.26 | 3.26 | 1.24% | 64,472 |
| Aug 14, 2024 | 3.23 | 3.23 | 3.16 | 3.22 | 3.22 | -0.62% | 11,459 |
| Aug 13, 2024 | 3.15 | 3.24 | 3.10 | 3.24 | 3.24 | 3.18% | 19,196 |
| Aug 12, 2024 | 3.33 | 3.39 | 3.05 | 3.14 | 3.14 | -5.99% | 52,526 |
| Aug 9, 2024 | 3.26 | 3.47 | 3.22 | 3.34 | 3.34 | 3.41% | 31,891 |
| Aug 8, 2024 | 3.24 | 3.30 | 3.21 | 3.23 | 3.23 | 2.54% | 20,089 |
| Aug 7, 2024 | 3.42 | 3.47 | 3.15 | 3.15 | 3.15 | -5.97% | 19,002 |
| Aug 6, 2024 | 3.31 | 3.47 | 3.24 | 3.35 | 3.35 | 1.82% | 53,090 |
| Aug 5, 2024 | 3.08 | 3.35 | 3.08 | 3.29 | 3.29 | -2.95% | 66,347 |
| Aug 2, 2024 | 3.49 | 3.76 | 3.25 | 3.39 | 3.39 | -3.42% | 118,588 |
| Aug 1, 2024 | 3.63 | 3.78 | 3.38 | 3.51 | 3.51 | -4.10% | 111,195 |
| Jul 31, 2024 | 3.63 | 3.70 | 3.51 | 3.66 | 3.66 | 2.81% | 93,233 |
| Jul 30, 2024 | 3.60 | 3.70 | 3.51 | 3.56 | 3.56 | -1.66% | 78,403 |
| Jul 29, 2024 | 3.80 | 3.99 | 3.57 | 3.62 | 3.62 | -4.49% | 115,270 |
| Jul 26, 2024 | 3.75 | 3.85 | 3.61 | 3.79 | 3.79 | 3.27% | 100,941 |
| Jul 25, 2024 | 3.67 | 3.85 | 3.51 | 3.67 | 3.67 | 0.27% | 119,898 |
| Jul 24, 2024 | 3.96 | 4.01 | 3.60 | 3.66 | 3.66 | -7.58% | 125,848 |
| Jul 23, 2024 | 3.85 | 4.02 | 3.75 | 3.96 | 3.96 | 3.13% | 122,516 |
| Jul 22, 2024 | 3.90 | 4.06 | 3.80 | 3.84 | 3.84 | -2.54% | 84,269 |
| Jul 19, 2024 | 4.01 | 4.10 | 3.83 | 3.94 | 3.94 | -1.99% | 83,672 |
| Jul 18, 2024 | 4.09 | 4.55 | 4.00 | 4.02 | 4.02 | -0.50% | 156,287 |
| Jul 17, 2024 | 4.06 | 4.24 | 3.97 | 4.04 | 4.04 | -0.49% | 85,621 |
| Jul 16, 2024 | 3.91 | 4.10 | 3.80 | 4.06 | 4.06 | 4.64% | 61,296 |
| Jul 15, 2024 | 4.60 | 4.75 | 3.81 | 3.88 | 3.88 | -12.81% | 293,444 |
| Jul 12, 2024 | 4.10 | 4.50 | 3.98 | 4.45 | 4.45 | 9.61% | 197,631 |
| Jul 11, 2024 | 3.79 | 4.20 | 3.74 | 4.06 | 4.06 | 13.73% | 227,337 |
| Jul 10, 2024 | 3.42 | 3.88 | 3.42 | 3.57 | 3.57 | 6.57% | 215,265 |
| Jul 9, 2024 | 3.42 | 3.59 | 3.25 | 3.35 | 3.35 | -1.47% | 127,895 |
| Jul 8, 2024 | 3.14 | 3.43 | 3.14 | 3.40 | 3.40 | 8.97% | 61,085 |
| Jul 5, 2024 | 3.13 | 3.27 | 3.00 | 3.12 | 3.12 | -1.58% | 112,050 |