Flux Power Holdings, Inc. (FLUX)
NASDAQ: FLUX · Real-Time Price · USD
2.070
+0.260 (14.36%)
At close: Sep 15, 2025, 4:00 PM EDT
2.340
+0.270 (13.04%)
Pre-market: Sep 16, 2025, 8:58 AM EDT
Flux Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.83 | 2.10 | 1.82 | 2.07 | 2.07 | 14.36% | 391,432 |
| Sep 12, 2025 | 1.83 | 1.87 | 1.74 | 1.81 | 1.81 | 0.56% | 125,925 |
| Sep 11, 2025 | 1.73 | 1.83 | 1.70 | 1.80 | 1.80 | 6.51% | 134,064 |
| Sep 10, 2025 | 1.56 | 1.79 | 1.56 | 1.69 | 1.69 | 8.33% | 231,040 |
| Sep 9, 2025 | 1.49 | 1.58 | 1.49 | 1.56 | 1.56 | 5.41% | 67,603 |
| Sep 8, 2025 | 1.57 | 1.59 | 1.47 | 1.48 | 1.48 | -0.67% | 132,695 |
| Sep 5, 2025 | 1.50 | 1.58 | 1.47 | 1.49 | 1.49 | - | 95,684 |
| Sep 4, 2025 | 1.60 | 1.60 | 1.49 | 1.49 | 1.49 | -6.29% | 141,897 |
| Sep 3, 2025 | 1.49 | 1.88 | 1.47 | 1.59 | 1.59 | 6.00% | 811,949 |
| Sep 2, 2025 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | -1.32% | 78,312 |
| Aug 29, 2025 | 1.62 | 1.63 | 1.50 | 1.52 | 1.52 | -6.17% | 76,115 |
| Aug 28, 2025 | 1.65 | 1.67 | 1.60 | 1.62 | 1.62 | -2.41% | 58,161 |
| Aug 27, 2025 | 1.67 | 1.71 | 1.64 | 1.66 | 1.66 | 1.22% | 32,684 |
| Aug 26, 2025 | 1.70 | 1.74 | 1.64 | 1.64 | 1.64 | - | 114,159 |
| Aug 25, 2025 | 1.85 | 1.85 | 1.63 | 1.64 | 1.64 | -7.87% | 136,884 |
| Aug 22, 2025 | 1.76 | 1.86 | 1.72 | 1.78 | 1.78 | 1.14% | 66,524 |
| Aug 21, 2025 | 1.63 | 1.77 | 1.56 | 1.76 | 1.76 | 3.53% | 457,859 |
| Aug 20, 2025 | 1.68 | 1.80 | 1.66 | 1.70 | 1.70 | 0.59% | 39,634 |
| Aug 19, 2025 | 1.74 | 1.83 | 1.69 | 1.69 | 1.69 | -4.52% | 26,212 |
| Aug 18, 2025 | 1.83 | 1.92 | 1.75 | 1.77 | 1.77 | -3.80% | 75,429 |
| Aug 15, 2025 | 1.95 | 2.01 | 1.80 | 1.84 | 1.84 | -3.16% | 125,251 |
| Aug 14, 2025 | 1.73 | 1.93 | 1.70 | 1.90 | 1.90 | 13.10% | 252,475 |
| Aug 13, 2025 | 1.70 | 1.73 | 1.63 | 1.68 | 1.68 | -0.59% | 44,725 |
| 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 |