Flux Power Holdings, Inc. (FLUX)
NASDAQ: FLUX · Real-Time Price · USD
1.240
-0.060 (-4.62%)
At close: Feb 3, 2026, 4:00 PM EST
1.290
+0.050 (4.03%)
Pre-market: Feb 4, 2026, 5:42 AM EST
Flux Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.30 | 1.30 | 1.18 | 1.24 | 1.24 | -4.62% | 260,092 |
| Feb 2, 2026 | 1.31 | 1.37 | 1.30 | 1.30 | 1.30 | -1.52% | 117,264 |
| Jan 30, 2026 | 1.42 | 1.44 | 1.31 | 1.32 | 1.32 | -6.38% | 207,233 |
| Jan 29, 2026 | 1.51 | 1.51 | 1.40 | 1.41 | 1.41 | -4.73% | 75,430 |
| Jan 28, 2026 | 1.46 | 1.49 | 1.44 | 1.48 | 1.48 | 2.07% | 103,508 |
| Jan 27, 2026 | 1.46 | 1.47 | 1.40 | 1.45 | 1.45 | - | 80,226 |
| Jan 26, 2026 | 1.49 | 1.50 | 1.44 | 1.45 | 1.45 | -3.33% | 60,930 |
| Jan 23, 2026 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -3.85% | 94,785 |
| Jan 22, 2026 | 1.51 | 1.58 | 1.50 | 1.56 | 1.56 | 4.70% | 161,506 |
| Jan 21, 2026 | 1.48 | 1.60 | 1.40 | 1.49 | 1.49 | 2.76% | 128,080 |
| Jan 20, 2026 | 1.50 | 1.52 | 1.42 | 1.45 | 1.45 | -5.84% | 162,022 |
| Jan 16, 2026 | 1.51 | 1.58 | 1.49 | 1.54 | 1.54 | 1.32% | 103,354 |
| Jan 15, 2026 | 1.51 | 1.55 | 1.50 | 1.52 | 1.52 | 0.66% | 61,086 |
| Jan 14, 2026 | 1.50 | 1.58 | 1.47 | 1.51 | 1.51 | 0.67% | 60,827 |
| Jan 13, 2026 | 1.58 | 1.60 | 1.49 | 1.50 | 1.50 | -5.06% | 156,426 |
| Jan 12, 2026 | 1.60 | 1.61 | 1.51 | 1.58 | 1.58 | -0.63% | 255,313 |
| Jan 9, 2026 | 1.60 | 1.65 | 1.55 | 1.59 | 1.59 | - | 148,606 |
| Jan 8, 2026 | 1.58 | 1.61 | 1.53 | 1.59 | 1.59 | 1.27% | 141,953 |
| Jan 7, 2026 | 1.58 | 1.61 | 1.54 | 1.57 | 1.57 | -0.63% | 125,003 |
| Jan 6, 2026 | 1.60 | 1.63 | 1.54 | 1.58 | 1.58 | - | 211,035 |
| Jan 5, 2026 | 1.48 | 1.66 | 1.42 | 1.58 | 1.58 | 11.27% | 423,660 |
| Jan 2, 2026 | 1.30 | 1.43 | 1.29 | 1.42 | 1.42 | 11.81% | 250,473 |
| Dec 31, 2025 | 1.29 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 257,346 |
| Dec 30, 2025 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 395,332 |
| Dec 29, 2025 | 1.38 | 1.42 | 1.31 | 1.32 | 1.32 | -5.71% | 389,082 |
| Dec 26, 2025 | 1.42 | 1.45 | 1.37 | 1.40 | 1.40 | - | 233,573 |
| Dec 24, 2025 | 1.36 | 1.48 | 1.36 | 1.40 | 1.40 | 2.94% | 181,348 |
| Dec 23, 2025 | 1.40 | 1.42 | 1.33 | 1.36 | 1.36 | -1.45% | 263,966 |
| Dec 22, 2025 | 1.38 | 1.50 | 1.36 | 1.38 | 1.38 | 1.47% | 439,478 |
| Dec 19, 2025 | 1.36 | 1.39 | 1.30 | 1.36 | 1.36 | 1.49% | 452,419 |
| Dec 18, 2025 | 1.43 | 1.45 | 1.30 | 1.34 | 1.34 | -3.60% | 380,562 |
| Dec 17, 2025 | 1.42 | 1.46 | 1.33 | 1.39 | 1.39 | -2.80% | 346,735 |
| Dec 16, 2025 | 1.41 | 1.51 | 1.40 | 1.43 | 1.43 | 5.15% | 235,826 |
| Dec 15, 2025 | 1.57 | 1.59 | 1.36 | 1.36 | 1.36 | -11.11% | 559,971 |
| Dec 12, 2025 | 1.61 | 1.62 | 1.52 | 1.53 | 1.53 | -4.97% | 313,287 |
| Dec 11, 2025 | 1.59 | 1.65 | 1.53 | 1.61 | 1.61 | 2.55% | 228,055 |
| Dec 10, 2025 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -3.68% | 156,421 |
| Dec 9, 2025 | 1.61 | 1.68 | 1.57 | 1.63 | 1.63 | 1.24% | 186,359 |
| Dec 8, 2025 | 1.59 | 1.67 | 1.50 | 1.61 | 1.61 | 1.90% | 306,048 |
| Dec 5, 2025 | 1.70 | 1.72 | 1.57 | 1.58 | 1.58 | -7.06% | 196,955 |
| Dec 4, 2025 | 1.64 | 1.73 | 1.61 | 1.70 | 1.70 | 3.66% | 196,783 |
| Dec 3, 2025 | 1.57 | 1.66 | 1.51 | 1.64 | 1.64 | 7.19% | 173,798 |
| Dec 2, 2025 | 1.54 | 1.58 | 1.49 | 1.53 | 1.53 | 1.32% | 256,146 |
| Dec 1, 2025 | 1.66 | 1.66 | 1.50 | 1.51 | 1.51 | -10.12% | 275,033 |
| Nov 28, 2025 | 1.67 | 1.75 | 1.65 | 1.68 | 1.68 | 0.60% | 222,774 |
| Nov 26, 2025 | 1.55 | 1.72 | 1.52 | 1.67 | 1.67 | 7.74% | 241,076 |
| Nov 25, 2025 | 1.51 | 1.59 | 1.47 | 1.55 | 1.55 | 0.65% | 173,277 |
| Nov 24, 2025 | 1.52 | 1.56 | 1.48 | 1.54 | 1.54 | 1.32% | 248,913 |
| Nov 21, 2025 | 1.58 | 1.58 | 1.42 | 1.52 | 1.52 | -3.80% | 545,599 |
| Nov 20, 2025 | 1.77 | 1.83 | 1.54 | 1.58 | 1.58 | 0.64% | 833,502 |