Flux Power Holdings, Inc. (FLUX)

NASDAQ: FLUX · Real-Time Price · USD

0.4708

+0.0098 (2.13%)

At close: Oct 9, 2026, 4:00 PM EDT

0.4803

+0.0095 (2.02%)

After-hours: Oct 9, 2026, 7:56 PM EDT

Flux Power Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.47	0.48	0.46	0.47	0.47	2.13%	501,549
Oct 8, 2026	0.48	0.49	0.45	0.46	0.46	-7.62%	817,177
Oct 7, 2026	0.45	0.52	0.45	0.50	0.50	1.24%	882,153
Oct 6, 2026	0.51	0.53	0.48	0.49	0.49	-4.29%	2,143,649
Oct 5, 2026	0.47	0.55	0.45	0.52	0.52	-19.53%	4,203,188
Oct 2, 2026	0.40	0.82	0.39	0.64	0.64	57.40%	167,280,934
Oct 1, 2026	0.44	0.44	0.40	0.41	0.41	-9.82%	357,275
Sep 30, 2026	0.46	0.51	0.44	0.45	0.45	-0.11%	883,044
Sep 29, 2026	0.49	0.49	0.45	0.45	0.45	-1.66%	123,787
Sep 28, 2026	0.47	0.47	0.45	0.46	0.46	-0.80%	126,294
Sep 25, 2026	0.48	0.49	0.46	0.46	0.46	0.17%	128,133
Sep 24, 2026	0.51	0.52	0.46	0.46	0.46	-7.86%	328,373
Sep 23, 2026	0.53	0.54	0.50	0.50	0.50	-6.16%	86,649
Sep 22, 2026	0.53	0.55	0.53	0.53	0.53	-1.22%	44,208
Sep 21, 2026	0.57	0.57	0.52	0.54	0.54	-1.67%	162,351
Sep 18, 2026	0.57	0.57	0.52	0.55	0.55	-0.81%	132,626
Sep 17, 2026	0.52	0.58	0.51	0.55	0.55	6.23%	189,428
Sep 16, 2026	0.53	0.54	0.51	0.52	0.52	-1.79%	167,597
Sep 15, 2026	0.55	0.57	0.53	0.53	0.53	-3.54%	113,189
Sep 14, 2026	0.56	0.59	0.55	0.55	0.55	-3.70%	87,322
Sep 11, 2026	0.59	0.60	0.55	0.57	0.57	0.12%	65,188
Sep 10, 2026	0.59	0.61	0.56	0.57	0.57	-3.15%	37,661
Sep 9, 2026	0.60	0.63	0.57	0.59	0.59	-1.73%	82,846
Sep 8, 2026	0.60	0.63	0.59	0.60	0.60	2.04%	127,009
Sep 4, 2026	0.57	0.60	0.55	0.59	0.59	6.17%	155,188
Sep 3, 2026	0.57	0.58	0.54	0.55	0.55	2.59%	86,263
Sep 2, 2026	0.53	0.57	0.52	0.54	0.54	2.72%	255,881
Sep 1, 2026	0.58	0.58	0.52	0.53	0.53	-8.25%	307,739
Aug 31, 2026	0.60	0.60	0.56	0.57	0.57	-8.04%	211,805
Aug 28, 2026	0.62	0.65	0.61	0.62	0.62	-2.40%	162,334
Aug 27, 2026	0.67	0.68	0.61	0.64	0.64	-3.45%	218,462
Aug 26, 2026	0.67	0.68	0.63	0.66	0.66	-0.81%	129,332
Aug 25, 2026	0.72	0.72	0.63	0.67	0.67	-4.71%	851,351
Aug 24, 2026	0.60	0.75	0.58	0.70	0.70	16.86%	1,821,462
Aug 21, 2026	0.65	0.68	0.57	0.60	0.60	-26.96%	1,651,008
Aug 20, 2026	0.75	0.85	0.67	0.82	0.82	15.53%	12,558,634
Aug 19, 2026	0.73	0.82	0.67	0.71	0.71	-2.59%	206,677
Aug 18, 2026	0.65	0.78	0.65	0.73	0.73	14.76%	403,690
Aug 17, 2026	0.61	0.67	0.60	0.64	0.64	6.72%	154,606
Aug 14, 2026	0.58	0.61	0.57	0.60	0.60	0.19%	64,023
Aug 13, 2026	0.56	0.63	0.56	0.59	0.59	1.75%	407,927
Aug 12, 2026	0.57	0.66	0.53	0.58	0.58	8.82%	869,230
Aug 11, 2026	0.52	0.55	0.52	0.54	0.54	2.37%	112,708
Aug 10, 2026	0.55	0.56	0.51	0.52	0.52	-2.06%	423,453
Aug 7, 2026	0.52	0.58	0.50	0.54	0.54	0.66%	409,662
Aug 6, 2026	0.54	0.55	0.52	0.53	0.53	-1.37%	39,524
Aug 5, 2026	0.57	0.60	0.52	0.54	0.54	-7.09%	96,431
Aug 4, 2026	0.54	0.61	0.52	0.58	0.58	7.25%	57,773
Aug 3, 2026	0.54	0.59	0.52	0.54	0.54	3.19%	95,118
Jul 31, 2026	0.55	0.56	0.52	0.52	0.52	-2.58%	47,513