Flux Power Holdings, Inc. FLUX
NASDAQ · United States · Producer Manufacturing
$0.4001-0.05 (-11.27%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.43 | -5.45% | $0.44 | $0.44 | $0.42 | 102.39K |
| 2026-09-30 | $0.45 | 0.00% | $0.46 | $0.51 | $0.44 | 879.60K |
| 2026-09-29 | $0.45 | -1.74% | $0.49 | $0.49 | $0.44 | 123.80K |
| 2026-09-28 | $0.46 | -0.86% | $0.47 | $0.47 | $0.45 | 126.20K |
| 2026-09-25 | $0.46 | +0.22% | $0.48 | $0.49 | $0.46 | 127.40K |
| 2026-09-24 | $0.46 | -7.78% | $0.51 | $0.52 | $0.46 | 327.00K |
| 2026-09-23 | $0.50 | -6.18% | $0.53 | $0.54 | $0.50 | 86.60K |
| 2026-09-22 | $0.53 | -1.29% | $0.53 | $0.55 | $0.53 | 44.20K |
| 2026-09-21 | $0.54 | -1.64% | $0.57 | $0.57 | $0.52 | 161.60K |
| 2026-09-18 | $0.55 | -0.90% | $0.57 | $0.57 | $0.52 | 132.60K |
| 2026-09-17 | $0.56 | +6.32% | $0.52 | $0.58 | $0.51 | 189.40K |
| 2026-09-16 | $0.52 | -1.88% | $0.53 | $0.54 | $0.51 | 167.40K |
| 2026-09-15 | $0.53 | -3.45% | $0.55 | $0.57 | $0.53 | 113.10K |
| 2026-09-14 | $0.55 | -3.67% | $0.56 | $0.59 | $0.55 | 87.30K |
| 2026-09-11 | $0.57 | 0.00% | $0.59 | $0.60 | $0.55 | 65.20K |
| 2026-09-10 | $0.57 | -3.05% | $0.59 | $0.61 | $0.56 | 37.70K |
| 2026-09-09 | $0.59 | -1.83% | $0.60 | $0.63 | $0.57 | 82.50K |
| 2026-09-08 | $0.60 | +2.04% | $0.60 | $0.63 | $0.59 | 126.90K |
| 2026-09-04 | $0.59 | +6.32% | $0.57 | $0.60 | $0.55 | 154.80K |
| 2026-09-03 | $0.55 | +2.59% | $0.57 | $0.58 | $0.54 | 82.40K |
| 2026-09-02 | $0.54 | +2.66% | $0.53 | $0.57 | $0.52 | 255.60K |
| 2026-09-01 | $0.53 | -8.20% | $0.57 | $0.57 | $0.52 | 307.70K |
| 2026-08-31 | $0.57 | -8.03% | $0.61 | $0.61 | $0.56 | 211.70K |
| 2026-08-28 | $0.62 | -2.50% | $0.62 | $0.65 | $0.61 | 162.20K |
| 2026-08-27 | $0.64 | -3.47% | $0.68 | $0.68 | $0.61 | 218.30K |
| 2026-08-26 | $0.66 | -0.75% | $0.67 | $0.68 | $0.63 | 129.00K |
| 2026-08-25 | $0.67 | -4.71% | $0.71 | $0.71 | $0.63 | 851.10K |
| 2026-08-24 | $0.70 | +16.86% | $0.60 | $0.75 | $0.58 | 1.82M |
| 2026-08-21 | $0.60 | -26.95% | $0.65 | $0.68 | $0.57 | 1.65M |
| 2026-08-20 | $0.82 | +15.49% | $0.75 | $0.85 | $0.67 | 12.56M |
| 2026-08-19 | $0.71 | -2.61% | $0.73 | $0.82 | $0.67 | 206.70K |
| 2026-08-18 | $0.73 | +14.80% | $0.65 | $0.78 | $0.65 | 403.70K |
| 2026-08-17 | $0.63 | +6.72% | $0.61 | $0.67 | $0.60 | 154.60K |
| 2026-08-14 | $0.60 | +0.17% | $0.58 | $0.62 | $0.57 | 64.00K |
| 2026-08-13 | $0.59 | +1.71% | $0.56 | $0.63 | $0.56 | 407.90K |
| 2026-08-12 | $0.58 | +8.96% | $0.57 | $0.66 | $0.53 | 868.90K |
| 2026-08-11 | $0.54 | +2.29% | $0.52 | $0.55 | $0.52 | 112.40K |
| 2026-08-10 | $0.52 | -2.06% | $0.55 | $0.56 | $0.51 | 423.50K |
| 2026-08-07 | $0.54 | +0.56% | $0.52 | $0.57 | $0.50 | 409.50K |
| 2026-08-06 | $0.53 | -1.30% | $0.54 | $0.55 | $0.52 | 39.50K |
| 2026-08-05 | $0.54 | -7.07% | $0.57 | $0.60 | $0.52 | 96.40K |
| 2026-08-04 | $0.58 | +7.21% | $0.54 | $0.61 | $0.52 | 57.80K |
| 2026-08-03 | $0.54 | +3.24% | $0.54 | $0.59 | $0.52 | 95.10K |
| 2026-07-31 | $0.52 | -2.60% | $0.55 | $0.56 | $0.52 | 47.50K |
| 2026-07-30 | $0.54 | +5.08% | $0.48 | $0.55 | $0.47 | 159.30K |
| 2026-07-29 | $0.51 | -9.38% | $0.56 | $0.57 | $0.51 | 178.60K |
| 2026-07-28 | $0.56 | -9.60% | $0.62 | $0.65 | $0.51 | 273.40K |
| 2026-07-27 | $0.63 | +5.75% | $0.61 | $0.64 | $0.60 | 32.20K |
| 2026-07-24 | $0.59 | -7.66% | $0.65 | $0.65 | $0.59 | 70.90K |
| 2026-07-23 | $0.64 | -1.08% | $0.66 | $0.67 | $0.64 | 38.50K |
| 2026-07-22 | $0.65 | +1.09% | $0.65 | $0.67 | $0.65 | 20.20K |
| 2026-07-21 | $0.64 | +1.59% | $0.62 | $0.67 | $0.62 | 55.40K |
| 2026-07-20 | $0.63 | -4.98% | $0.68 | $0.69 | $0.63 | 78.50K |
| 2026-07-17 | $0.66 | -1.19% | $0.70 | $0.70 | $0.66 | 49.70K |
| 2026-07-16 | $0.67 | -6.02% | $0.71 | $0.75 | $0.66 | 71.20K |
| 2026-07-15 | $0.71 | -0.42% | $0.73 | $0.77 | $0.71 | 24.30K |
| 2026-07-14 | $0.72 | -1.78% | $0.74 | $0.77 | $0.70 | 70.90K |
| 2026-07-13 | $0.73 | -6.05% | $0.78 | $0.78 | $0.71 | 50.60K |
| 2026-07-10 | $0.78 | +4.30% | $0.78 | $0.81 | $0.75 | 43.50K |
| 2026-07-09 | $0.75 | +2.34% | $0.77 | $0.80 | $0.73 | 93.40K |
| 2026-07-08 | $0.73 | -2.93% | $0.76 | $0.77 | $0.72 | 58.30K |
| 2026-07-07 | $0.75 | -8.54% | $0.81 | $0.87 | $0.74 | 148.60K |
| 2026-07-06 | $0.82 | -8.79% | $0.85 | $0.90 | $0.81 | 142.10K |
| 2026-07-02 | $0.90 | -7.32% | $0.96 | $0.96 | $0.83 | 152.90K |
| 2026-07-01 | $0.97 | +12.14% | $0.87 | $0.98 | $0.85 | 128.70K |
| 2026-06-30 | $0.87 | +9.22% | $0.79 | $0.88 | $0.78 | 166.60K |
| 2026-06-29 | $0.79 | +2.19% | $0.80 | $0.81 | $0.77 | 30.80K |
| 2026-06-26 | $0.77 | -1.15% | $0.79 | $0.83 | $0.77 | 38.30K |
| 2026-06-25 | $0.78 | +0.51% | $0.81 | $0.85 | $0.77 | 62.40K |
| 2026-06-24 | $0.78 | -1.27% | $0.82 | $0.84 | $0.78 | 106.40K |
| 2026-06-23 | $0.79 | -1.86% | $0.80 | $0.82 | $0.77 | 81.10K |
| 2026-06-22 | $0.81 | -6.40% | $0.86 | $0.87 | $0.81 | 123.50K |
| 2026-06-18 | $0.86 | -1.83% | $0.88 | $0.89 | $0.85 | 100.20K |
| 2026-06-17 | $0.88 | +0.69% | $0.87 | $0.89 | $0.85 | 114.20K |
| 2026-06-16 | $0.87 | -1.14% | $0.90 | $0.91 | $0.86 | 77.70K |
| 2026-06-15 | $0.88 | +4.02% | $0.88 | $0.91 | $0.88 | 76.20K |
| 2026-06-12 | $0.85 | -7.24% | $0.91 | $0.96 | $0.84 | 160.40K |
| 2026-06-11 | $0.91 | +1.11% | $0.90 | $0.96 | $0.90 | 89.00K |
| 2026-06-10 | $0.90 | -5.45% | $0.95 | $0.96 | $0.90 | 65.30K |
| 2026-06-09 | $0.95 | -4.60% | $1.00 | $1.04 | $0.91 | 129.80K |
| 2026-06-08 | $1.00 | +3.09% | $1.00 | $1.06 | $0.99 | 105.40K |
| 2026-06-05 | $0.97 | -6.73% | $1.02 | $1.03 | $0.94 | 161.10K |
| 2026-06-04 | $1.04 | +1.96% | $1.01 | $1.07 | $1.01 | 93.10K |
| 2026-06-03 | $1.02 | -3.77% | $1.07 | $1.14 | $1.01 | 212.20K |
| 2026-06-02 | $1.06 | -2.75% | $1.09 | $1.10 | $1.05 | 91.10K |
| 2026-06-01 | $1.09 | +0.93% | $1.09 | $1.12 | $1.06 | 52.10K |
| 2026-05-29 | $1.08 | -3.57% | $1.09 | $1.11 | $1.04 | 77.50K |
| 2026-05-28 | $1.12 | +0.90% | $1.09 | $1.14 | $1.08 | 55.80K |
| 2026-05-27 | $1.11 | +5.71% | $1.04 | $1.16 | $1.03 | 121.30K |
| 2026-05-26 | $1.05 | +2.94% | $1.00 | $1.07 | $1.00 | 98.10K |