Flux Power Holdings, Inc. (FLUX)

NASDAQ: FLUX · Real-Time Price · USD

0.7765

+0.0314 (4.21%)

At close: Jul 10, 2026, 4:00 PM EDT

0.8100

+0.0335 (4.31%)

Pre-market: Jul 13, 2026, 5:44 AM EDT

Flux Power Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.78	0.81	0.75	0.78	0.78	4.21%	43,440
Jul 9, 2026	0.77	0.80	0.73	0.75	0.75	2.31%	93,424
Jul 8, 2026	0.76	0.77	0.72	0.73	0.73	-2.89%	57,499
Jul 7, 2026	0.81	0.87	0.74	0.75	0.75	-8.53%	147,050
Jul 6, 2026	0.85	0.90	0.81	0.82	0.82	-8.75%	131,661
Jul 2, 2026	0.96	0.96	0.83	0.90	0.90	-7.37%	153,246
Jul 1, 2026	0.87	0.98	0.85	0.97	0.97	12.20%	128,739
Jun 30, 2026	0.79	0.88	0.78	0.86	0.86	9.10%	166,563
Jun 29, 2026	0.80	0.81	0.78	0.79	0.79	2.22%	30,828
Jun 26, 2026	0.79	0.83	0.78	0.78	0.78	-1.12%	38,272
Jun 25, 2026	0.81	0.85	0.78	0.78	0.78	0.50%	62,510
Jun 24, 2026	0.82	0.84	0.78	0.78	0.78	-1.27%	106,397
Jun 23, 2026	0.80	0.82	0.77	0.79	0.79	-1.85%	81,107
Jun 22, 2026	0.86	0.87	0.81	0.81	0.81	-6.40%	123,538
Jun 18, 2026	0.88	0.89	0.85	0.86	0.86	-1.83%	100,192
Jun 17, 2026	0.87	0.89	0.85	0.88	0.88	0.69%	114,226
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