Flux Power Holdings, Inc. (FLUX)
NASDAQ: FLUX · Real-Time Price · USD
1.124
-0.046 (-3.90%)
Apr 7, 2026, 11:40 AM EDT - Market open
Flux Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 1.13 | 1.20 | 1.12 | 1.17 | 1.17 | 4.46% | 70,018 |
| Apr 2, 2026 | 1.09 | 1.15 | 1.06 | 1.12 | 1.12 | 2.75% | 48,552 |
| Apr 1, 2026 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | 1.87% | 72,526 |
| Mar 31, 2026 | 1.04 | 1.10 | 1.03 | 1.07 | 1.07 | 3.88% | 60,853 |
| Mar 30, 2026 | 1.04 | 1.08 | 0.97 | 1.03 | 1.03 | 1.98% | 102,727 |
| Mar 27, 2026 | 1.06 | 1.09 | 0.97 | 1.01 | 1.01 | -6.48% | 213,264 |
| Mar 26, 2026 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -4.42% | 108,268 |
| Mar 25, 2026 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -1.74% | 46,497 |
| Mar 24, 2026 | 1.18 | 1.22 | 1.15 | 1.15 | 1.15 | -3.36% | 95,493 |
| Mar 23, 2026 | 1.20 | 1.24 | 1.16 | 1.19 | 1.19 | -1.65% | 111,674 |
| Mar 20, 2026 | 1.21 | 1.27 | 1.16 | 1.21 | 1.21 | -1.63% | 114,539 |
| Mar 19, 2026 | 1.25 | 1.27 | 1.19 | 1.23 | 1.23 | -3.15% | 116,339 |
| Mar 18, 2026 | 1.29 | 1.33 | 1.22 | 1.27 | 1.27 | -1.55% | 173,844 |
| Mar 17, 2026 | 1.27 | 1.32 | 1.25 | 1.29 | 1.29 | - | 189,221 |
| Mar 16, 2026 | 1.41 | 1.44 | 1.27 | 1.29 | 1.29 | -6.52% | 241,667 |
| Mar 13, 2026 | 1.46 | 1.49 | 1.36 | 1.38 | 1.38 | -2.82% | 124,635 |
| Mar 12, 2026 | 1.40 | 1.48 | 1.39 | 1.42 | 1.42 | -0.70% | 113,918 |
| Mar 11, 2026 | 1.50 | 1.55 | 1.43 | 1.43 | 1.43 | -4.03% | 91,858 |
| Mar 10, 2026 | 1.43 | 1.56 | 1.43 | 1.49 | 1.49 | 1.36% | 168,771 |
| Mar 9, 2026 | 1.34 | 1.48 | 1.32 | 1.47 | 1.47 | 7.30% | 160,945 |
| Mar 6, 2026 | 1.42 | 1.44 | 1.31 | 1.37 | 1.37 | -5.52% | 171,034 |
| Mar 5, 2026 | 1.48 | 1.50 | 1.41 | 1.45 | 1.45 | -0.68% | 112,439 |
| Mar 4, 2026 | 1.45 | 1.53 | 1.43 | 1.46 | 1.46 | 1.39% | 166,742 |
| Mar 3, 2026 | 1.46 | 1.52 | 1.43 | 1.44 | 1.44 | -5.88% | 108,147 |
| Mar 2, 2026 | 1.46 | 1.58 | 1.42 | 1.53 | 1.53 | 3.38% | 180,419 |
| Feb 27, 2026 | 1.53 | 1.53 | 1.44 | 1.48 | 1.48 | -3.90% | 83,513 |
| Feb 26, 2026 | 1.55 | 1.58 | 1.44 | 1.54 | 1.54 | 0.65% | 137,547 |
| Feb 25, 2026 | 1.68 | 1.69 | 1.51 | 1.53 | 1.53 | -8.38% | 242,999 |
| Feb 24, 2026 | 1.40 | 1.70 | 1.40 | 1.67 | 1.67 | 19.29% | 744,973 |
| Feb 23, 2026 | 1.51 | 1.51 | 1.36 | 1.40 | 1.40 | -7.28% | 380,577 |
| Feb 20, 2026 | 1.51 | 1.69 | 1.47 | 1.51 | 1.51 | -0.66% | 782,211 |
| Feb 19, 2026 | 1.27 | 1.55 | 1.26 | 1.52 | 1.52 | 20.63% | 996,964 |
| Feb 18, 2026 | 1.08 | 1.33 | 1.07 | 1.26 | 1.26 | 17.76% | 808,837 |
| Feb 17, 2026 | 1.04 | 1.12 | 1.01 | 1.07 | 1.07 | 3.88% | 405,675 |
| Feb 13, 2026 | 1.10 | 1.12 | 1.02 | 1.03 | 1.03 | -18.25% | 1,572,449 |
| Feb 12, 2026 | 1.42 | 1.44 | 1.26 | 1.26 | 1.26 | -10.64% | 5,772,025 |
| Feb 11, 2026 | 1.30 | 1.44 | 1.25 | 1.41 | 1.41 | 9.30% | 189,536 |
| Feb 10, 2026 | 1.39 | 1.47 | 1.28 | 1.29 | 1.29 | -4.44% | 118,842 |
| Feb 9, 2026 | 1.20 | 1.43 | 1.20 | 1.35 | 1.35 | 13.45% | 168,873 |
| Feb 6, 2026 | 1.12 | 1.30 | 1.09 | 1.19 | 1.19 | 10.19% | 147,465 |
| Feb 5, 2026 | 1.14 | 1.18 | 1.06 | 1.08 | 1.08 | -4.42% | 200,725 |
| Feb 4, 2026 | 1.23 | 1.26 | 1.10 | 1.13 | 1.13 | -8.87% | 298,166 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.18 | 1.24 | 1.24 | -4.62% | 260,900 |
| Feb 2, 2026 | 1.31 | 1.37 | 1.30 | 1.30 | 1.30 | -1.52% | 117,983 |
| Jan 30, 2026 | 1.42 | 1.44 | 1.31 | 1.32 | 1.32 | -6.38% | 207,619 |
| Jan 29, 2026 | 1.51 | 1.51 | 1.40 | 1.41 | 1.41 | -4.73% | 80,550 |
| Jan 28, 2026 | 1.46 | 1.49 | 1.44 | 1.48 | 1.48 | 2.07% | 104,253 |
| Jan 27, 2026 | 1.46 | 1.47 | 1.40 | 1.45 | 1.45 | - | 80,398 |
| 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% | 94,825 |