Flux Power Holdings, Inc. (FLUX)
NASDAQ: FLUX · Real-Time Price · USD
1.220
-0.020 (-1.61%)
At close: Apr 27, 2026, 4:00 PM EDT
1.220
0.00 (0.00%)
After-hours: Apr 27, 2026, 4:52 PM EDT
Flux Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.25 | 1.26 | 1.19 | 1.22 | 1.22 | -1.61% | 35,012 |
| Apr 24, 2026 | 1.27 | 1.29 | 1.22 | 1.24 | 1.24 | -1.59% | 69,441 |
| Apr 23, 2026 | 1.29 | 1.31 | 1.24 | 1.26 | 1.26 | -3.08% | 30,836 |
| Apr 22, 2026 | 1.31 | 1.33 | 1.27 | 1.30 | 1.30 | - | 113,026 |
| Apr 21, 2026 | 1.32 | 1.37 | 1.27 | 1.30 | 1.30 | 4.00% | 181,451 |
| Apr 20, 2026 | 1.32 | 1.34 | 1.23 | 1.25 | 1.25 | -7.41% | 211,240 |
| Apr 17, 2026 | 1.22 | 1.40 | 1.22 | 1.35 | 1.35 | 12.50% | 422,199 |
| Apr 16, 2026 | 1.26 | 1.26 | 1.15 | 1.20 | 1.20 | -2.44% | 102,298 |
| Apr 15, 2026 | 1.21 | 1.28 | 1.16 | 1.23 | 1.23 | 1.65% | 233,429 |
| 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% | 79,411 |
| Apr 10, 2026 | 1.11 | 1.15 | 1.08 | 1.09 | 1.09 | 0.93% | 101,545 |
| Apr 9, 2026 | 1.11 | 1.15 | 1.08 | 1.08 | 1.08 | -5.26% | 46,215 |
| Apr 8, 2026 | 1.16 | 1.17 | 1.11 | 1.14 | 1.14 | 2.70% | 41,794 |
| Apr 7, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -5.13% | 26,387 |
| 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 |