Flux Power Holdings, Inc. (FLUX)
NASDAQ: FLUX · Real-Time Price · USD
0.9600
-0.0093 (-0.96%)
At close: May 20, 2026, 4:00 PM EDT
0.9400
-0.0200 (-2.08%)
After-hours: May 20, 2026, 4:32 PM EDT
Flux Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.96 | 0.99 | 0.91 | 0.96 | 0.96 | -0.96% | 78,441 |
| May 19, 2026 | 1.00 | 1.01 | 0.94 | 0.97 | 0.97 | -3.07% | 195,708 |
| May 18, 2026 | 1.05 | 1.06 | 0.99 | 1.00 | 1.00 | 2.03% | 125,931 |
| 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 |
| Apr 9, 2026 | 1.11 | 1.15 | 1.08 | 1.08 | 1.08 | -5.26% | 46,216 |
| Apr 8, 2026 | 1.16 | 1.17 | 1.11 | 1.14 | 1.14 | 2.70% | 42,906 |
| Apr 7, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -5.13% | 28,954 |
| Apr 6, 2026 | 1.13 | 1.20 | 1.12 | 1.17 | 1.17 | 4.46% | 70,031 |
| 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% | 72,742 |
| Mar 31, 2026 | 1.04 | 1.10 | 1.03 | 1.07 | 1.07 | 3.88% | 61,396 |
| 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 |