NASDAQ : FLUX

Flux Power Holdings, Inc. — Price history

Industrials · Electrical Equipment & Parts · United States

Last price 0.441 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.54M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Flux Power Holdings, Inc. (FLUX) closed at 0.4299 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.441	0.4499	0.4101	0.4299	152,443	-2.52%
2026-10-29	0.4488	0.4599	0.435	0.441	170,127	-4.11%
2026-10-28	0.42	0.4599	0.411	0.4599	169,153	+9.55%
2026-10-27	0.4181	0.42	0.4001	0.4198	83,428	+2.22%
2026-10-26	0.405	0.42	0.4001	0.4107	52,786	+0.46%
2026-10-23	0.4121	0.4178	0.4	0.4088	74,885	+1.87%
2026-10-22	0.426	0.4398	0.4	0.4013	88,736	-5.00%
2026-10-21	0.411	0.4299	0.41	0.4224	53,485	+1.93%
2026-10-20	0.4172	0.42	0.41	0.4144	150,098	+3.34%
2026-10-19	0.4209	0.4398	0.401	0.401	207,266	-4.59%
2026-10-16	0.44	0.4499	0.42	0.4203	103,510	-0.87%
2026-10-15	0.412	0.4381	0.412	0.424	128,321	+0.83%
2026-10-14	0.472	0.472	0.412	0.4205	987,457	-9.61%
2026-10-13	0.47	0.4776	0.4506	0.4652	202,031	-2.60%
2026-10-12	0.451	0.5	0.45	0.4776	363,017	+1.44%
2026-10-09	0.4666	0.4799	0.461	0.4708	501,623	+2.13%
2026-10-08	0.475	0.494	0.4523	0.461	825,017	-7.62%
2026-10-07	0.45	0.515	0.4486	0.499	904,438	+1.24%
2026-10-06	0.51	0.5307	0.48	0.4929	2,254,905	-4.29%
2026-10-05	0.467	0.5549	0.4502	0.515	4,215,223	-19.53%
2026-10-02	0.3995	0.8187	0.39	0.64	167,280,934	+57.40%
2026-10-01	0.435	0.4429	0.4	0.4066	357,275	-9.82%
2026-09-30	0.46	0.5098	0.4441	0.4509	883,044	-0.11%
2026-09-29	0.489	0.489	0.445	0.4514	123,787	-1.66%
2026-09-28	0.47	0.47	0.4515	0.459	126,294	-0.80%
2026-09-25	0.48	0.489	0.46	0.4627	128,133	+0.17%
2026-09-24	0.5098	0.5198	0.4619	0.4619	328,373	-7.86%
2026-09-23	0.5309	0.5361	0.5005	0.5013	86,649	-6.16%
2026-09-22	0.533	0.5499	0.533	0.5342	44,208	-1.22%
2026-09-21	0.569	0.5697	0.5211	0.5408	162,351	-1.67%
2026-09-18	0.571	0.571	0.5246	0.55	132,626	-0.81%
2026-09-17	0.5239	0.58	0.513	0.5545	189,428	+6.23%
2026-09-16	0.53	0.538	0.512	0.522	167,597	-1.79%
2026-09-15	0.5521	0.574	0.5301	0.5315	113,189	-3.54%
2026-09-14	0.5597	0.5899	0.55	0.551	87,322	-3.70%
2026-09-11	0.59	0.5993	0.5506	0.5722	65,187	+0.12%
2026-09-10	0.5882	0.6097	0.5614	0.5715	37,661	-3.15%
2026-09-09	0.6	0.6296	0.57	0.5901	82,846	-1.73%
2026-09-08	0.6	0.633	0.5901	0.6005	127,009	+2.04%
2026-09-04	0.57	0.6002	0.55	0.5885	155,188	+6.17%
2026-09-03	0.569	0.5798	0.5439	0.5543	86,263	+2.59%
2026-09-02	0.53	0.5733	0.5166	0.5403	255,881	+2.72%
2026-09-01	0.575	0.575	0.5236	0.526	307,739	-8.25%
2026-08-31	0.6047	0.6047	0.56	0.5733	211,805	-8.04%
2026-08-28	0.62	0.648	0.6101	0.6234	162,334	-2.40%
2026-08-27	0.6749	0.6799	0.605	0.6387	218,462	-3.45%
2026-08-26	0.6723	0.6757	0.63	0.6615	129,332	-0.81%
2026-08-25	0.7152	0.7152	0.625	0.6669	851,351	-4.71%
2026-08-24	0.6012	0.7549	0.58	0.6999	1,821,462	+16.86%
2026-08-21	0.65	0.6814	0.57	0.5989	1,651,008	-26.96%
2026-08-20	0.75	0.85	0.6707	0.82	12,558,634	+15.53%
2026-08-19	0.73	0.82	0.667	0.7098	206,677	-2.59%
2026-08-18	0.649	0.777	0.6463	0.7287	403,690	+14.76%
2026-08-17	0.609	0.6666	0.6	0.635	154,606	+6.72%
2026-08-14	0.5848	0.6148	0.5702	0.595	64,023	+0.19%
2026-08-13	0.5601	0.6305	0.5601	0.5939	407,927	+1.75%
2026-08-12	0.5699	0.663	0.532	0.5837	869,230	+8.82%
2026-08-11	0.5201	0.55	0.5201	0.5364	112,708	+2.37%
2026-08-10	0.5451	0.5582	0.5105	0.524	423,453	-2.06%
2026-08-07	0.52	0.5753	0.5041	0.535	409,662	+0.66%
2026-08-06	0.536	0.5518	0.52	0.5315	39,524	-1.37%
2026-08-05	0.57	0.6	0.5201	0.5389	96,431	-7.09%
2026-08-04	0.5408	0.61	0.5233	0.58	57,773	+7.25%
2026-08-03	0.54	0.59	0.5233	0.5408	95,118	+3.19%
2026-07-31	0.5496	0.56	0.52	0.5241	47,513	-2.58%
2026-07-30	0.482	0.5485	0.47	0.538	159,437	+5.00%
2026-07-29	0.56	0.57	0.5088	0.5124	178,912	-9.29%
2026-07-28	0.616	0.65	0.5135	0.5649	273,430	-9.64%
2026-07-27	0.6134	0.641	0.6	0.6252	32,249	+5.86%
2026-07-24	0.6512	0.6512	0.59	0.5906	70,921	-7.72%
2026-07-23	0.658	0.667	0.64	0.64	38,476	-1.08%
2026-07-22	0.6546	0.667	0.647	0.647	20,350	+1.09%
2026-07-21	0.623	0.667	0.623	0.64	55,418	+1.59%
2026-07-20	0.679	0.689	0.625	0.63	78,457	-4.96%
2026-07-17	0.7017	0.7017	0.6629	0.6629	49,709	-1.21%
2026-07-16	0.7126	0.753	0.66	0.671	71,183	-6.01%
2026-07-15	0.728	0.77	0.7101	0.7139	24,478	-0.38%
2026-07-14	0.7345	0.7699	0.703	0.7166	70,917	-1.89%
2026-07-13	0.777	0.777	0.7134	0.7304	50,631	-5.94%
2026-07-10	0.78	0.8059	0.7501	0.7765	43,627	+4.21%
2026-07-09	0.773	0.8034	0.7283	0.7451	93,424	+2.31%
2026-07-08	0.7563	0.7698	0.7203	0.7283	58,252	-2.89%
2026-07-07	0.81	0.8692	0.74	0.75	148,610	-8.53%
2026-07-06	0.8518	0.904	0.81	0.8199	142,079	-8.75%
2026-07-02	0.96	0.96	0.8301	0.8985	154,341	-7.37%
2026-07-01	0.87	0.975	0.8467	0.97	128,739	+12.20%
2026-06-30	0.7879	0.8797	0.7801	0.8645	166,563	+9.10%
2026-06-29	0.7976	0.8069	0.7753	0.7924	30,828	+2.22%
2026-06-26	0.785	0.8256	0.7752	0.7752	38,272	-1.12%
2026-06-25	0.8065	0.8498	0.7751	0.784	62,509	+0.50%
2026-06-24	0.82	0.844	0.78	0.7801	106,397	-1.27%
2026-06-23	0.8	0.8249	0.77	0.7901	81,107	-1.85%
2026-06-22	0.86	0.865	0.805	0.805	123,538	-6.40%
2026-06-18	0.876	0.8874	0.8519	0.86	100,192	-1.83%
2026-06-17	0.8716	0.8939	0.8501	0.876	114,226	+0.69%
2026-06-16	0.8994	0.9098	0.8613	0.87	77,923	-1.14%
2026-06-15	0.88	0.9119	0.88	0.88	78,084	+4.07%
2026-06-12	0.91	0.96	0.8382	0.8456	160,600	-7.28%
2026-06-11	0.9015	0.965	0.9	0.912	89,003	+1.10%
2026-06-10	0.9487	0.9608	0.902	0.9021	65,483	-5.39%
2026-06-09	0.9999	1.04	0.91	0.9535	129,981	-4.65%
2026-06-08	1	1.06	0.9901	1	105,408	+3.08%
2026-06-05	1.02	1.03	0.935	0.9701	161,237	-6.72%
2026-06-04	1.01	1.07	1.01	1.04	93,110	+1.96%
2026-06-03	1.07	1.14	1.01	1.02	212,209	-3.77%
2026-06-02	1.09	1.1	1.05	1.06	91,307	-2.75%
2026-06-01	1.09	1.115	1.06	1.09	52,166	+0.93%
2026-05-29	1.09	1.106	1.04	1.08	77,522	-3.57%
2026-05-28	1.09	1.14	1.08	1.12	56,644	+0.90%
2026-05-27	1.037	1.159	1.032	1.11	123,042	+5.71%
2026-05-26	1	1.065	1	1.05	98,380	+2.94%
2026-05-22	1.01	1.055	0.9901	1.02	70,890	+3.03%
2026-05-21	0.97	1.02	0.9402	0.99	72,358	+3.13%
2026-05-20	0.96	0.99	0.9104	0.96	78,451	-0.96%
2026-05-19	1	1.01	0.94	0.9693	196,318	-3.07%
2026-05-18	1.05	1.06	0.99	1	127,931	+2.03%
2026-05-15	1.02	1.02	0.98	0.9801	68,709	-5.76%
2026-05-14	1.02	1.05	1.01	1.04	101,195	+1.96%
2026-05-13	1.03	1.04	1	1.02	93,743	-0.97%
2026-05-12	1.06	1.063	0.98	1.03	98,133	+1.48%