Flux Power Holdings, Inc. (FLUX)
NASDAQ: FLUX · Real-Time Price · USD
1.290
-0.070 (-5.15%)
Mar 14, 2025, 10:01 AM EDT - Market open
Flux Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | - | -1.47% | 10,650 |
| 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 |
| Feb 21, 2025 | 1.48 | 1.70 | 1.48 | 1.53 | 1.53 | 2.68% | 183,649 |
| Feb 20, 2025 | 1.40 | 1.53 | 1.40 | 1.49 | 1.49 | 4.93% | 126,059 |
| Feb 19, 2025 | 1.45 | 1.49 | 1.27 | 1.42 | 1.42 | -2.74% | 199,616 |
| Feb 18, 2025 | 1.62 | 1.63 | 1.46 | 1.46 | 1.46 | -10.98% | 156,531 |
| Feb 14, 2025 | 1.61 | 1.64 | 1.58 | 1.64 | 1.64 | 0.61% | 42,246 |
| Feb 13, 2025 | 1.59 | 1.68 | 1.56 | 1.63 | 1.63 | 1.87% | 39,417 |
| Feb 12, 2025 | 1.66 | 1.72 | 1.57 | 1.60 | 1.60 | -5.33% | 56,122 |
| Feb 11, 2025 | 1.74 | 1.75 | 1.64 | 1.69 | 1.69 | -2.31% | 43,736 |
| Feb 10, 2025 | 1.66 | 1.76 | 1.66 | 1.73 | 1.73 | 3.90% | 20,912 |
| Feb 7, 2025 | 1.74 | 1.80 | 1.66 | 1.67 | 1.67 | -3.76% | 28,205 |
| Feb 6, 2025 | 1.76 | 1.82 | 1.72 | 1.73 | 1.73 | -2.81% | 44,529 |
| Feb 5, 2025 | 1.80 | 1.86 | 1.75 | 1.78 | 1.78 | -0.28% | 49,059 |
| Feb 4, 2025 | 1.78 | 1.87 | 1.73 | 1.79 | 1.79 | 2.00% | 50,261 |
| Feb 3, 2025 | 1.76 | 1.79 | 1.66 | 1.75 | 1.75 | -2.23% | 49,920 |
| Jan 31, 2025 | 1.65 | 1.82 | 1.65 | 1.79 | 1.79 | 7.83% | 49,324 |
| Jan 30, 2025 | 1.65 | 1.79 | 1.65 | 1.66 | 1.66 | -1.78% | 80,368 |
| Jan 29, 2025 | 1.72 | 1.76 | 1.67 | 1.69 | 1.69 | -1.74% | 44,995 |
| Jan 28, 2025 | 1.80 | 1.84 | 1.71 | 1.72 | 1.72 | -4.44% | 48,596 |
| Jan 27, 2025 | 1.77 | 1.89 | 1.77 | 1.80 | 1.80 | -1.64% | 26,141 |
| Jan 24, 2025 | 1.87 | 1.89 | 1.75 | 1.83 | 1.83 | -2.14% | 33,379 |
| Jan 23, 2025 | 1.81 | 1.88 | 1.79 | 1.87 | 1.87 | 3.31% | 40,833 |
| Jan 22, 2025 | 1.88 | 1.90 | 1.76 | 1.81 | 1.81 | -2.16% | 47,789 |
| Jan 21, 2025 | 1.70 | 1.89 | 1.70 | 1.85 | 1.85 | 2.78% | 80,609 |
| Jan 17, 2025 | 1.80 | 1.85 | 1.75 | 1.80 | 1.80 | 1.12% | 43,052 |
| Jan 16, 2025 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 19,836 |
| Jan 15, 2025 | 1.76 | 1.88 | 1.71 | 1.76 | 1.76 | 1.15% | 35,108 |
| Jan 14, 2025 | 1.61 | 1.78 | 1.60 | 1.74 | 1.74 | 9.43% | 60,000 |
| Jan 13, 2025 | 1.69 | 1.69 | 1.57 | 1.59 | 1.59 | -6.74% | 107,147 |
| Jan 10, 2025 | 1.73 | 1.74 | 1.66 | 1.71 | 1.71 | -0.87% | 73,154 |
| Jan 8, 2025 | 1.94 | 1.98 | 1.72 | 1.72 | 1.72 | -13.57% | 105,703 |
| Jan 7, 2025 | 2.23 | 2.25 | 1.95 | 1.99 | 1.99 | -1.97% | 228,723 |
| Jan 6, 2025 | 1.80 | 2.15 | 1.80 | 2.03 | 2.03 | 12.78% | 326,568 |
| Jan 3, 2025 | 1.76 | 1.84 | 1.70 | 1.80 | 1.80 | 3.45% | 44,510 |
| Jan 2, 2025 | 1.61 | 1.75 | 1.57 | 1.74 | 1.74 | 10.13% | 64,301 |
| Dec 31, 2024 | 1.68 | 1.73 | 1.56 | 1.58 | 1.58 | -5.95% | 124,993 |