Flux Power Holdings, Inc. (FLUX)
NASDAQ: FLUX · Real-Time Price · USD
1.580
-0.120 (-7.06%)
At close: Dec 5, 2025, 4:00 PM EST
1.600
+0.020 (1.27%)
After-hours: Dec 5, 2025, 7:31 PM EST
Flux Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.70 | 1.72 | 1.57 | 1.58 | 1.58 | -7.06% | 191,855 |
| Dec 4, 2025 | 1.64 | 1.73 | 1.61 | 1.70 | 1.70 | 3.66% | 187,346 |
| Dec 3, 2025 | 1.57 | 1.66 | 1.51 | 1.64 | 1.64 | 7.19% | 172,952 |
| Dec 2, 2025 | 1.54 | 1.58 | 1.49 | 1.53 | 1.53 | 1.32% | 252,739 |
| Dec 1, 2025 | 1.66 | 1.66 | 1.50 | 1.51 | 1.51 | -10.12% | 274,157 |
| Nov 28, 2025 | 1.67 | 1.75 | 1.65 | 1.68 | 1.68 | 0.60% | 218,828 |
| Nov 26, 2025 | 1.55 | 1.72 | 1.52 | 1.67 | 1.67 | 7.74% | 240,347 |
| Nov 25, 2025 | 1.51 | 1.59 | 1.47 | 1.55 | 1.55 | 0.65% | 171,399 |
| Nov 24, 2025 | 1.52 | 1.56 | 1.48 | 1.54 | 1.54 | 1.32% | 248,913 |
| Nov 21, 2025 | 1.58 | 1.58 | 1.42 | 1.52 | 1.52 | -3.80% | 545,599 |
| Nov 20, 2025 | 1.77 | 1.83 | 1.54 | 1.58 | 1.58 | 0.64% | 833,502 |
| Nov 19, 2025 | 1.66 | 1.71 | 1.50 | 1.57 | 1.57 | -5.99% | 587,750 |
| Nov 18, 2025 | 1.48 | 1.72 | 1.48 | 1.67 | 1.67 | 9.87% | 563,987 |
| Nov 17, 2025 | 1.86 | 1.86 | 1.47 | 1.52 | 1.52 | -17.39% | 1,170,000 |
| Nov 14, 2025 | 1.84 | 2.00 | 1.70 | 1.84 | 1.84 | -16.36% | 1,132,316 |
| Nov 13, 2025 | 2.33 | 2.40 | 2.17 | 2.20 | 2.20 | -7.17% | 549,267 |
| Nov 12, 2025 | 2.42 | 2.48 | 2.26 | 2.37 | 2.37 | -0.84% | 429,479 |
| Nov 11, 2025 | 2.36 | 2.43 | 2.21 | 2.39 | 2.39 | 0.84% | 426,176 |
| Nov 10, 2025 | 2.25 | 2.41 | 2.21 | 2.37 | 2.37 | 6.28% | 513,236 |
| Nov 7, 2025 | 2.40 | 2.41 | 2.13 | 2.23 | 2.23 | -5.11% | 910,203 |
| Nov 6, 2025 | 2.37 | 2.57 | 2.28 | 2.35 | 2.35 | -1.67% | 840,250 |
| Nov 5, 2025 | 2.25 | 2.53 | 2.24 | 2.39 | 2.39 | 7.66% | 997,889 |
| Nov 4, 2025 | 2.54 | 2.72 | 2.20 | 2.22 | 2.22 | -16.54% | 1,497,815 |
| Nov 3, 2025 | 2.53 | 2.90 | 2.45 | 2.66 | 2.66 | 12.24% | 2,166,953 |
| Oct 31, 2025 | 2.74 | 3.45 | 2.24 | 2.37 | 2.37 | -35.25% | 4,079,351 |
| Oct 30, 2025 | 4.25 | 4.26 | 3.65 | 3.66 | 3.66 | -13.27% | 762,587 |
| Oct 29, 2025 | 4.41 | 4.53 | 4.20 | 4.22 | 4.22 | -2.76% | 431,187 |
| Oct 28, 2025 | 5.41 | 5.56 | 4.20 | 4.34 | 4.34 | -21.94% | 1,555,575 |
| Oct 27, 2025 | 6.40 | 6.40 | 5.44 | 5.56 | 5.56 | -9.45% | 795,814 |
| Oct 24, 2025 | 6.95 | 7.17 | 6.08 | 6.14 | 6.14 | -7.11% | 917,702 |
| Oct 23, 2025 | 6.73 | 7.55 | 6.57 | 6.61 | 6.61 | -0.75% | 1,914,451 |
| Oct 22, 2025 | 6.11 | 6.78 | 5.73 | 6.66 | 6.66 | 7.59% | 927,154 |
| Oct 21, 2025 | 5.75 | 6.60 | 5.66 | 6.19 | 6.19 | 6.72% | 580,085 |
| Oct 20, 2025 | 5.29 | 5.99 | 5.06 | 5.80 | 5.80 | 8.01% | 520,465 |
| Oct 17, 2025 | 5.06 | 5.59 | 5.06 | 5.37 | 5.37 | 4.07% | 355,426 |
| Oct 16, 2025 | 6.28 | 6.38 | 5.06 | 5.16 | 5.16 | -19.00% | 627,017 |
| Oct 15, 2025 | 6.34 | 6.56 | 5.92 | 6.37 | 6.37 | 2.91% | 467,209 |
| Oct 14, 2025 | 5.69 | 6.23 | 5.15 | 6.19 | 6.19 | 5.63% | 565,604 |
| Oct 13, 2025 | 6.12 | 6.81 | 5.56 | 5.86 | 5.86 | 0.17% | 764,957 |
| Oct 10, 2025 | 6.10 | 7.30 | 5.75 | 5.85 | 5.85 | -1.52% | 1,456,235 |
| Oct 9, 2025 | 5.67 | 6.00 | 5.20 | 5.94 | 5.94 | 6.07% | 602,293 |
| Oct 8, 2025 | 5.01 | 5.67 | 4.94 | 5.60 | 5.60 | 14.99% | 802,428 |
| Oct 7, 2025 | 4.95 | 5.09 | 4.55 | 4.87 | 4.87 | -0.61% | 376,593 |
| Oct 6, 2025 | 3.86 | 5.15 | 3.86 | 4.90 | 4.90 | 31.37% | 1,293,545 |
| Oct 3, 2025 | 3.91 | 4.06 | 3.66 | 3.73 | 3.73 | -2.36% | 438,669 |
| Oct 2, 2025 | 3.80 | 3.87 | 3.48 | 3.82 | 3.82 | -5.21% | 543,490 |
| Oct 1, 2025 | 3.77 | 4.20 | 3.61 | 4.03 | 4.03 | 7.75% | 331,083 |
| Sep 30, 2025 | 4.60 | 4.80 | 3.72 | 3.74 | 3.74 | -16.33% | 959,623 |
| Sep 29, 2025 | 3.81 | 4.64 | 3.63 | 4.47 | 4.47 | 17.63% | 906,133 |
| Sep 26, 2025 | 3.33 | 3.80 | 3.23 | 3.80 | 3.80 | 15.15% | 428,353 |