Flux Power Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.54	0.61	0.52	0.58	0.58	7.25%	57,771
Aug 3, 2026	0.54	0.59	0.52	0.54	0.54	3.19%	93,616
Jul 31, 2026	0.55	0.56	0.52	0.52	0.52	-2.58%	47,492
Jul 30, 2026	0.48	0.55	0.47	0.54	0.54	5.00%	159,282
Jul 29, 2026	0.56	0.57	0.51	0.51	0.51	-9.29%	178,912
Jul 28, 2026	0.62	0.65	0.51	0.56	0.56	-9.64%	273,430
Jul 27, 2026	0.61	0.64	0.60	0.63	0.63	5.86%	32,249
Jul 24, 2026	0.65	0.65	0.59	0.59	0.59	-7.72%	70,921
Jul 23, 2026	0.66	0.67	0.64	0.64	0.64	-1.08%	38,476
Jul 22, 2026	0.65	0.67	0.65	0.65	0.65	1.09%	20,350
Jul 21, 2026	0.62	0.67	0.62	0.64	0.64	1.59%	55,418
Jul 20, 2026	0.68	0.69	0.63	0.63	0.63	-4.96%	78,457
Jul 17, 2026	0.70	0.70	0.66	0.66	0.66	-1.21%	49,709
Jul 16, 2026	0.71	0.75	0.66	0.67	0.67	-6.01%	71,183
Jul 15, 2026	0.73	0.77	0.71	0.71	0.71	-0.38%	24,478
Jul 14, 2026	0.73	0.77	0.70	0.72	0.72	-1.89%	70,917
Jul 13, 2026	0.78	0.78	0.71	0.73	0.73	-5.94%	50,631
Jul 10, 2026	0.78	0.81	0.75	0.78	0.78	4.21%	43,627
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%	58,252
Jul 7, 2026	0.81	0.87	0.74	0.75	0.75	-8.53%	148,610
Jul 6, 2026	0.85	0.90	0.81	0.82	0.82	-8.75%	142,079
Jul 2, 2026	0.96	0.96	0.83	0.90	0.90	-7.37%	154,341
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