Flux Power Holdings, Inc. (FLUX)
NASDAQ: FLUX · Real-Time Price · USD
1.680
-0.010 (-0.59%)
At close: Aug 13, 2025, 4:00 PM
1.740
+0.060 (3.57%)
After-hours: Aug 13, 2025, 5:04 PM EDT
Flux Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.70 | 1.73 | 1.63 | 1.65 | - | -2.43% | 30,517 |
| Aug 12, 2025 | 1.70 | 1.79 | 1.66 | 1.69 | 1.69 | 1.20% | 40,565 |
| Aug 11, 2025 | 1.61 | 1.74 | 1.61 | 1.67 | 1.67 | 9.51% | 98,411 |
| Aug 8, 2025 | 1.51 | 1.57 | 1.47 | 1.53 | 1.53 | 0.66% | 39,113 |
| Aug 7, 2025 | 1.57 | 1.60 | 1.42 | 1.52 | 1.52 | -3.50% | 88,103 |
| Aug 6, 2025 | 1.54 | 1.69 | 1.53 | 1.57 | 1.57 | 2.61% | 40,307 |
| Aug 5, 2025 | 1.52 | 1.68 | 1.51 | 1.53 | 1.53 | -3.77% | 178,350 |
| Aug 4, 2025 | 1.59 | 1.74 | 1.57 | 1.59 | 1.59 | -1.85% | 49,804 |
| Aug 1, 2025 | 1.73 | 1.73 | 1.59 | 1.62 | 1.62 | -6.36% | 65,661 |
| Jul 31, 2025 | 1.74 | 1.79 | 1.70 | 1.73 | 1.73 | 1.17% | 26,034 |
| Jul 30, 2025 | 1.71 | 1.83 | 1.71 | 1.71 | 1.71 | -2.29% | 43,662 |
| Jul 29, 2025 | 1.83 | 1.85 | 1.70 | 1.75 | 1.75 | -2.78% | 77,375 |
| Jul 28, 2025 | 1.83 | 1.90 | 1.80 | 1.80 | 1.80 | -1.64% | 38,447 |
| Jul 25, 2025 | 2.01 | 2.05 | 1.70 | 1.83 | 1.83 | -6.63% | 173,976 |
| Jul 24, 2025 | 2.12 | 2.15 | 1.96 | 1.96 | 1.96 | -7.55% | 47,037 |
| Jul 23, 2025 | 2.11 | 2.14 | 1.97 | 2.12 | 2.12 | 2.91% | 96,171 |
| Jul 22, 2025 | 2.00 | 2.13 | 1.88 | 2.06 | 2.06 | 3.52% | 100,527 |
| Jul 21, 2025 | 1.99 | 2.08 | 1.95 | 1.99 | 1.99 | 0.51% | 57,393 |
| Jul 18, 2025 | 1.96 | 2.01 | 1.86 | 1.98 | 1.98 | 1.54% | 65,451 |
| Jul 17, 2025 | 2.09 | 2.18 | 1.94 | 1.95 | 1.95 | -7.14% | 100,041 |
| Jul 16, 2025 | 1.87 | 2.19 | 1.84 | 2.10 | 2.10 | 12.30% | 191,143 |
| Jul 15, 2025 | 1.83 | 1.88 | 1.72 | 1.87 | 1.87 | 3.31% | 60,054 |
| Jul 14, 2025 | 1.92 | 1.94 | 1.80 | 1.81 | 1.81 | -5.24% | 88,083 |
| Jul 11, 2025 | 2.08 | 2.11 | 1.90 | 1.91 | 1.91 | -9.48% | 126,054 |
| Jul 10, 2025 | 2.15 | 2.18 | 2.04 | 2.11 | 2.11 | -0.94% | 88,561 |
| Jul 9, 2025 | 2.11 | 2.25 | 2.05 | 2.13 | 2.13 | 1.43% | 91,813 |
| Jul 8, 2025 | 2.50 | 2.50 | 2.10 | 2.10 | 2.10 | -11.76% | 305,644 |
| Jul 7, 2025 | 2.00 | 2.53 | 1.97 | 2.38 | 2.38 | 22.05% | 652,780 |
| Jul 3, 2025 | 1.83 | 1.99 | 1.79 | 1.95 | 1.95 | 8.94% | 113,179 |
| Jul 2, 2025 | 1.67 | 1.82 | 1.65 | 1.79 | 1.79 | 9.15% | 192,766 |
| Jul 1, 2025 | 1.66 | 1.77 | 1.55 | 1.64 | 1.64 | 8.61% | 384,405 |
| Jun 30, 2025 | 1.50 | 1.60 | 1.48 | 1.51 | 1.51 | 3.42% | 59,111 |
| Jun 27, 2025 | 1.50 | 1.60 | 1.46 | 1.46 | 1.46 | - | 102,110 |
| Jun 26, 2025 | 1.49 | 1.56 | 1.46 | 1.46 | 1.46 | - | 61,404 |
| Jun 25, 2025 | 1.47 | 1.60 | 1.45 | 1.46 | 1.46 | -2.01% | 116,309 |
| Jun 24, 2025 | 1.42 | 1.53 | 1.38 | 1.49 | 1.49 | 8.76% | 83,614 |
| Jun 23, 2025 | 1.42 | 1.53 | 1.36 | 1.37 | 1.37 | -5.52% | 33,321 |
| Jun 20, 2025 | 1.55 | 1.57 | 1.45 | 1.45 | 1.45 | -4.61% | 95,446 |
| Jun 18, 2025 | 1.64 | 1.64 | 1.52 | 1.52 | 1.52 | -1.30% | 29,463 |
| Jun 17, 2025 | 1.53 | 1.61 | 1.53 | 1.54 | 1.54 | - | 16,729 |
| Jun 16, 2025 | 1.51 | 1.64 | 1.51 | 1.54 | 1.54 | -1.28% | 37,547 |
| Jun 13, 2025 | 1.53 | 1.67 | 1.51 | 1.56 | 1.56 | 0.97% | 45,511 |
| Jun 12, 2025 | 1.62 | 1.68 | 1.52 | 1.55 | 1.55 | -4.04% | 39,483 |
| Jun 11, 2025 | 1.64 | 1.65 | 1.58 | 1.61 | 1.61 | 1.90% | 38,359 |
| Jun 10, 2025 | 1.62 | 1.69 | 1.58 | 1.58 | 1.58 | -1.25% | 29,673 |
| Jun 9, 2025 | 1.56 | 1.62 | 1.56 | 1.60 | 1.60 | 3.23% | 13,204 |
| Jun 6, 2025 | 1.54 | 1.61 | 1.54 | 1.55 | 1.55 | 0.91% | 14,212 |
| Jun 5, 2025 | 1.60 | 1.61 | 1.50 | 1.54 | 1.54 | -0.90% | 39,019 |
| Jun 4, 2025 | 1.54 | 1.60 | 1.50 | 1.55 | 1.55 | 1.97% | 64,077 |
| Jun 3, 2025 | 1.55 | 1.60 | 1.51 | 1.52 | 1.52 | -0.65% | 32,352 |