Flux Power Holdings, Inc. (FLUX)
NASDAQ: FLUX · Real-Time Price · USD
0.8050
-0.0550 (-6.40%)
At close: Jun 22, 2026, 4:00 PM EDT
0.8180
+0.0130 (1.61%)
After-hours: Jun 22, 2026, 7:55 PM EDT
Flux Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 0.86 | 0.87 | 0.81 | 0.81 | 0.81 | -6.40% | 120,193 |
| Jun 18, 2026 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -1.83% | 97,314 |
| Jun 17, 2026 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | 0.69% | 112,185 |
| Jun 16, 2026 | 0.90 | 0.91 | 0.86 | 0.87 | 0.87 | -1.14% | 77,923 |
| Jun 15, 2026 | 0.88 | 0.91 | 0.88 | 0.88 | 0.88 | 4.07% | 78,084 |
| Jun 12, 2026 | 0.91 | 0.96 | 0.84 | 0.85 | 0.85 | -7.28% | 160,600 |
| Jun 11, 2026 | 0.90 | 0.97 | 0.90 | 0.91 | 0.91 | 1.10% | 89,003 |
| Jun 10, 2026 | 0.95 | 0.96 | 0.90 | 0.90 | 0.90 | -5.39% | 65,483 |
| Jun 9, 2026 | 1.00 | 1.04 | 0.91 | 0.95 | 0.95 | -4.65% | 129,981 |
| Jun 8, 2026 | 1.00 | 1.06 | 0.99 | 1.00 | 1.00 | 3.08% | 105,408 |
| Jun 5, 2026 | 1.02 | 1.03 | 0.94 | 0.97 | 0.97 | -6.72% | 161,237 |
| Jun 4, 2026 | 1.01 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 93,110 |
| Jun 3, 2026 | 1.07 | 1.14 | 1.01 | 1.02 | 1.02 | -3.77% | 212,209 |
| Jun 2, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 91,307 |
| Jun 1, 2026 | 1.09 | 1.12 | 1.06 | 1.09 | 1.09 | 0.93% | 52,166 |
| May 29, 2026 | 1.09 | 1.11 | 1.04 | 1.08 | 1.08 | -3.57% | 77,522 |
| May 28, 2026 | 1.09 | 1.14 | 1.08 | 1.12 | 1.12 | 0.90% | 56,644 |
| May 27, 2026 | 1.04 | 1.16 | 1.03 | 1.11 | 1.11 | 5.71% | 123,042 |
| May 26, 2026 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 2.94% | 98,380 |
| May 22, 2026 | 1.01 | 1.06 | 0.99 | 1.02 | 1.02 | 3.03% | 70,890 |
| May 21, 2026 | 0.97 | 1.02 | 0.94 | 0.99 | 0.99 | 3.13% | 72,358 |
| May 20, 2026 | 0.96 | 0.99 | 0.91 | 0.96 | 0.96 | -0.96% | 78,451 |
| May 19, 2026 | 1.00 | 1.01 | 0.94 | 0.97 | 0.97 | -3.07% | 196,318 |
| May 18, 2026 | 1.05 | 1.06 | 0.99 | 1.00 | 1.00 | 2.03% | 127,931 |
| May 15, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -5.76% | 68,709 |
| May 14, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 101,195 |
| May 13, 2026 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 93,743 |
| May 12, 2026 | 1.06 | 1.06 | 0.98 | 1.03 | 1.03 | 1.48% | 98,133 |
| May 11, 2026 | 0.99 | 1.08 | 0.99 | 1.02 | 1.02 | -1.46% | 302,304 |
| May 8, 2026 | 1.10 | 1.10 | 0.91 | 1.03 | 1.03 | -20.77% | 812,594 |
| May 7, 2026 | 1.32 | 1.36 | 1.28 | 1.30 | 1.30 | -2.26% | 156,971 |
| May 6, 2026 | 1.29 | 1.35 | 1.28 | 1.33 | 1.33 | 2.31% | 87,202 |
| May 5, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | - | 44,539 |
| May 4, 2026 | 1.32 | 1.35 | 1.28 | 1.30 | 1.30 | -0.76% | 104,501 |
| May 1, 2026 | 1.24 | 1.32 | 1.19 | 1.31 | 1.31 | 7.38% | 128,960 |
| Apr 30, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 4.27% | 67,578 |
| Apr 29, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -2.50% | 50,962 |
| Apr 28, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 31,552 |
| Apr 27, 2026 | 1.25 | 1.26 | 1.19 | 1.22 | 1.22 | -1.61% | 35,042 |
| Apr 24, 2026 | 1.27 | 1.29 | 1.22 | 1.24 | 1.24 | -1.59% | 69,797 |
| Apr 23, 2026 | 1.29 | 1.31 | 1.24 | 1.26 | 1.26 | -3.08% | 31,211 |
| Apr 22, 2026 | 1.31 | 1.33 | 1.27 | 1.30 | 1.30 | - | 113,096 |
| Apr 21, 2026 | 1.32 | 1.37 | 1.27 | 1.30 | 1.30 | 4.00% | 181,968 |
| Apr 20, 2026 | 1.32 | 1.34 | 1.23 | 1.25 | 1.25 | -7.41% | 214,737 |
| Apr 17, 2026 | 1.22 | 1.40 | 1.22 | 1.35 | 1.35 | 12.50% | 432,691 |
| Apr 16, 2026 | 1.26 | 1.26 | 1.15 | 1.20 | 1.20 | -2.44% | 102,325 |
| Apr 15, 2026 | 1.21 | 1.28 | 1.16 | 1.23 | 1.23 | 1.65% | 233,449 |
| Apr 14, 2026 | 1.15 | 1.25 | 1.14 | 1.21 | 1.21 | 6.14% | 97,777 |
| Apr 13, 2026 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 4.59% | 79,514 |
| Apr 10, 2026 | 1.11 | 1.15 | 1.08 | 1.09 | 1.09 | 0.93% | 101,552 |