Flux Power Holdings, Inc. (FLUX)
NASDAQ: FLUX · Real-Time Price · USD
1.820
+0.010 (0.55%)
May 6, 2025, 11:31 AM EDT - Market open
Flux Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 1.41 | 1.88 | 1.37 | 1.82 | 1.82 | 29.08% | 266,299 |
| Mar 14, 2025 | 1.35 | 1.42 | 1.29 | 1.41 | 1.41 | 3.68% | 39,799 |
| Mar 13, 2025 | 1.40 | 1.42 | 1.33 | 1.36 | 1.36 | 0.74% | 19,132 |
| Mar 12, 2025 | 1.40 | 1.44 | 1.31 | 1.35 | 1.35 | -4.93% | 29,940 |
| Mar 11, 2025 | 1.31 | 1.44 | 1.31 | 1.42 | 1.42 | 8.40% | 35,810 |
| Mar 10, 2025 | 1.19 | 1.42 | 1.19 | 1.31 | 1.31 | -7.09% | 45,117 |
| Mar 7, 2025 | 1.34 | 1.46 | 1.27 | 1.41 | 1.41 | 5.22% | 42,570 |
| Mar 6, 2025 | 1.19 | 1.34 | 1.19 | 1.34 | 1.34 | 10.74% | 104,462 |
| Mar 5, 2025 | 1.20 | 1.26 | 1.17 | 1.21 | 1.21 | - | 72,938 |
| Mar 4, 2025 | 1.25 | 1.27 | 1.15 | 1.21 | 1.21 | -6.20% | 79,446 |
| Mar 3, 2025 | 1.26 | 1.33 | 1.21 | 1.29 | 1.29 | 0.78% | 30,322 |
| Feb 28, 2025 | 1.24 | 1.32 | 1.21 | 1.28 | 1.28 | 1.59% | 52,158 |
| Feb 27, 2025 | 1.35 | 1.39 | 1.26 | 1.26 | 1.26 | -8.70% | 46,541 |
| Feb 26, 2025 | 1.36 | 1.49 | 1.35 | 1.38 | 1.38 | -0.72% | 49,303 |
| Feb 25, 2025 | 1.43 | 1.45 | 1.37 | 1.39 | 1.39 | -2.80% | 22,562 |
| Feb 24, 2025 | 1.49 | 1.53 | 1.34 | 1.43 | 1.43 | -6.54% | 51,791 |