Dark

FLUX
Flux Power Holdings, Inc. Common Stock
stock NASDAQ

Market Open

Oct 2, 2026 3:46:16 PM EDT

0.6100USD+51.033%(+0.2075)154,566,149

0.5900Bid 0.6900Ask 0.1000Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

0.3861USD-5.042%(-0.0205)3,840,289

After-hours

Oct 1, 2026 4:45:30 PM EDT

0.4178USD+3.595%(+0.0145)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.420000	0.820000	0.410000	0.6100	+50.025%	154,566,149	0.000%
2026-10-01	0.435000	0.442900	0.400000	0.4066	-9.825%	357,275	+50.025%
2026-09-30	0.460000	0.509800	0.444100	0.4509	-0.111%	883,045	+35.285%
2026-09-29	0.489000	0.489000	0.445000	0.4514	-1.656%	123,788	+35.135%
2026-09-28	0.470000	0.470000	0.451500	0.4590	-0.800%	126,295	+32.898%
2026-09-25	0.480000	0.489000	0.460000	0.4627	+0.173%	128,134	+31.835%
2026-09-24	0.509800	0.519800	0.461900	0.4619	-7.860%	328,373	+32.063%
2026-09-23	0.530900	0.536050	0.500500	0.5013	-6.159%	86,650	+21.684%
2026-09-22	0.533000	0.549900	0.533000	0.5342	-1.220%	44,208	+14.189%
2026-09-21	0.569000	0.569700	0.521100	0.5408	-1.673%	162,352	+12.796%
2026-09-18	0.571000	0.571000	0.524600	0.5500	-0.812%	132,626	+10.909%
2026-09-17	0.523900	0.580000	0.513000	0.5545	+6.226%	189,429	+10.009%
2026-09-16	0.530000	0.538001	0.512000	0.5220	-1.787%	167,598	+16.858%
2026-09-15	0.552100	0.573965	0.530100	0.5315	-3.539%	113,190	+14.770%
2026-09-14	0.559700	0.589900	0.550000	0.5510	-3.705%	87,323	+10.708%
2026-09-11	0.590000	0.599307	0.550600	0.5722	+0.122%	65,189	+6.606%
2026-09-10	0.588200	0.609700	0.561400	0.5715	-3.152%	37,661	+6.737%
2026-09-09	0.600000	0.629600	0.570000	0.5901	-1.732%	82,847	+3.372%
2026-09-08	0.600000	0.633000	0.590050	0.6005	+2.039%	127,010	+1.582%
2026-09-04	0.570000	0.600200	0.550000	0.5885	+6.170%	155,189	+3.653%
2026-09-03	0.569000	0.579800	0.543860	0.5543	+2.591%	86,263	+10.049%
2026-09-02	0.530000	0.573300	0.516600	0.5403	+2.719%	255,881	+12.900%
2026-09-01	0.575000	0.575000	0.523600	0.5260	-8.250%	307,739	+15.970%
2026-08-31	0.604700	0.604700	0.560000	0.5733	-8.037%	211,806	+6.402%
2026-08-28	0.620000	0.648000	0.610100	0.6234	-2.395%	162,335	-2.150%
2026-08-27	0.674900	0.679900	0.605000	0.6387	-3.447%	218,462	-4.494%
2026-08-26	0.672300	0.675700	0.630000	0.6615	-0.810%	129,333	-7.785%
2026-08-25	0.715200	0.715200	0.625000	0.6669	-4.715%	851,351	-8.532%
2026-08-24	0.601200	0.754900	0.580000	0.6999	+16.864%	1,821,462	-12.845%
2026-08-21	0.650000	0.681400	0.570000	0.5989	-26.963%	1,651,009	+1.853%
2026-08-20	0.750000	0.850000	0.670700	0.8200	+15.526%	12,558,635	-25.610%
2026-08-19	0.730000	0.820000	0.667000	0.7098	-2.594%	206,677	-14.060%
2026-08-18	0.649000	0.777000	0.646300	0.7287	+14.756%	403,690	-16.289%
2026-08-17	0.609000	0.666600	0.600000	0.6350	+6.723%	154,607	-3.937%
2026-08-14	0.584800	0.614799	0.570200	0.5950	+0.185%	64,024	+2.521%
2026-08-13	0.560100	0.630500	0.560100	0.5939	+1.747%	407,927	+2.711%
2026-08-12	0.569900	0.663000	0.532000	0.5837	+8.818%	869,230	+4.506%
2026-08-11	0.520100	0.550000	0.520100	0.5364	+2.366%	112,708	+13.721%
2026-08-10	0.545100	0.558201	0.510500	0.5240	-2.056%	423,454	+16.412%
2026-08-07	0.520000	0.575300	0.504050	0.5350	+0.659%	409,663	+14.019%
2026-08-06	0.536000	0.551800	0.520000	0.5315	-1.373%	39,525	+14.770%
2026-08-05	0.570000	0.600000	0.520100	0.5389	-7.086%	96,431	+13.194%
2026-08-04	0.540800	0.610000	0.523301	0.5800	+7.249%	57,773	+5.172%
2026-08-03	0.540000	0.590000	0.523300	0.5408	+3.186%	95,118	+12.796%
2026-07-31	0.549600	0.560000	0.520000	0.5241	-2.584%	47,513	+16.390%
2026-07-30	0.482000	0.548500	0.470000	0.5380	+4.996%	159,438	+13.383%
2026-07-29	0.560000	0.570000	0.508800	0.5124	-9.294%	178,912	+19.048%
2026-07-28	0.616001	0.650000	0.513500	0.5649	-9.645%	273,431	+7.984%
2026-07-27	0.613400	0.641000	0.600000	0.6252	+5.858%	32,249	-2.431%
2026-07-24	0.651200	0.651200	0.590000	0.5906	-7.719%	70,922	+3.285%
2026-07-23	0.658000	0.667000	0.640000	0.6400	-1.082%	38,477	-4.688%
2026-07-22	0.654572	0.667000	0.647000	0.6470	+1.094%	20,351	-5.719%
2026-07-21	0.623000	0.667000	0.623000	0.6400	+1.587%	55,419	-4.688%
2026-07-20	0.679000	0.689000	0.625000	0.6300	-4.963%	78,458	-3.175%
2026-07-17	0.701700	0.701700	0.662900	0.6629	-1.207%	49,710	-7.980%
2026-07-16	0.712600	0.753022	0.660000	0.6710	-6.009%	71,183	-9.091%
2026-07-15	0.728000	0.770000	0.710100	0.7139	-0.377%	24,478	-14.554%
2026-07-14	0.734500	0.752000	0.703000	0.7166	-1.889%	60,599	-14.876%
2026-07-13	0.777000	0.777000	0.713400	0.7304	-5.937%	50,632	-16.484%
2026-07-10	0.780000	0.805900	0.750100	0.7765	+4.214%	43,628	-21.442%
2026-07-09	0.773000	0.803400	0.728300	0.7451	+2.307%	93,425	-18.132%
2026-07-08	0.756300	0.769799	0.720300	0.7283	-2.893%	58,253	-16.243%
2026-07-07	0.810000	0.869200	0.740000	0.7500	-8.525%	148,610	-18.667%
2026-07-06	0.851800	0.904000	0.810000	0.8199	-8.748%	142,079	-25.601%
2026-07-02	0.960000	0.960000	0.830100	0.8985	-7.371%	154,342	-32.109%
2026-07-01	0.870000	0.975000	0.846700	0.9700	+12.204%	128,731	-37.113%
2026-06-30	0.787900	0.879700	0.780100	0.8645	+9.099%	166,564	-29.439%
2026-06-29	0.797600	0.806900	0.775300	0.7924	+2.219%	30,829	-23.019%
2026-06-26	0.785000	0.825600	0.775200	0.7752	-1.122%	38,272	-21.311%
2026-06-25	0.806500	0.849800	0.775100	0.7840	+0.500%	62,510	-22.194%
2026-06-24	0.820000	0.844000	0.780000	0.7801	-1.266%	106,397	-21.805%
2026-06-23	0.800000	0.824900	0.770000	0.7901	-1.851%	81,108	-22.795%
2026-06-22	0.860000	0.865000	0.805000	0.8050	-6.395%	123,538	-24.224%
2026-06-18	0.876000	0.887400	0.851900	0.8600	-1.826%	100,192	-29.070%
2026-06-17	0.871600	0.893900	0.850100	0.8760	+0.690%	114,226	-30.365%
2026-06-16	0.899400	0.909800	0.861301	0.8700	-1.136%	77,924	-29.885%
2026-06-15	0.880000	0.911900	0.880000	0.8800	+4.068%	78,085	-30.682%
2026-06-12	0.910000	0.960000	0.838200	0.8456	-7.281%	160,600	-27.862%
2026-06-11	0.901500	0.964990	0.900000	0.9120	+1.097%	89,003	-33.114%
2026-06-10	0.948700	0.960800	0.902000	0.9021	-5.391%	65,483	-32.380%
2026-06-09	0.999900	1.040000	0.910000	0.9535	-4.650%	129,982	-36.025%
2026-06-08	1.000000	1.060000	0.990100	1.0000	+3.082%	105,409	-39.000%
2026-06-05	1.020000	1.030000	0.935000	0.9701	-6.721%	161,237	-37.120%
2026-06-04	1.010000	1.070000	1.010000	1.0400	+1.961%	93,111	-41.346%
2026-06-03	1.070000	1.140000	1.010000	1.0200	-3.774%	212,209	-40.196%
2026-06-02	1.090000	1.100000	1.050000	1.0600	-2.752%	91,308	-42.453%
2026-06-01	1.090000	1.115000	1.060000	1.0900	+0.926%	52,166	-44.037%
2026-05-29	1.090000	1.105900	1.040000	1.0800	-3.571%	77,523	-43.519%
2026-05-28	1.090000	1.139700	1.080000	1.1200	+0.901%	56,645	-45.536%
2026-05-27	1.037300	1.158500	1.032000	1.1100	+5.714%	123,043	-45.045%
2026-05-26	1.000000	1.065000	1.000000	1.0500	+2.941%	98,380	-41.905%
2026-05-22	1.010000	1.055000	0.990100	1.0200	+3.030%	70,890	-40.196%
2026-05-21	0.970000	1.020000	0.940200	0.9900	+3.125%	72,357	-38.384%
2026-05-20	0.960000	0.990000	0.910400	0.9600	-0.959%	78,451	-36.458%
2026-05-19	1.000000	1.010000	0.940000	0.9693	-3.070%	196,319	-37.068%
2026-05-18	1.050000	1.060000	0.990000	1.0000	+2.030%	127,932	-39.000%
2026-05-15	1.020000	1.020000	0.980000	0.9801	-5.760%	68,709	-37.761%
2026-05-14	1.020000	1.050000	1.010000	1.0400	+1.961%	101,195	-41.346%
2026-05-13	1.030000	1.040000	1.000000	1.0200	-0.971%	93,744	-40.196%
2026-05-12	1.060000	1.063000	0.980000	1.0300	+1.478%	98,133	-40.777%
2026-05-11	0.990000	1.080000	0.990000	1.0150	-1.456%	302,305	-39.901%
2026-05-08	1.100000	1.100000	0.910100	1.0300	-20.769%	812,594	-40.777%
2026-05-07	1.320000	1.359900	1.280000	1.3000	-2.256%	156,972	-53.077%
2026-05-06	1.290000	1.350000	1.280100	1.3300	+2.308%	87,203	-54.135%
2026-05-05	1.340000	1.340000	1.290000	1.3000	0.000%	44,540	-53.077%
2026-05-04	1.320000	1.350000	1.277700	1.3000	-0.763%	104,501	-53.077%
2026-05-01	1.240000	1.320000	1.190000	1.3100	+7.377%	128,961	-53.435%
2026-04-30	1.200000	1.230000	1.180000	1.2200	+4.274%	67,578	-50.000%
2026-04-29	1.220000	1.220000	1.170000	1.1700	-2.500%	50,963	-47.863%
2026-04-28	1.220000	1.240000	1.200000	1.2000	-1.639%	31,553	-49.167%
2026-04-27	1.250000	1.255000	1.190400	1.2200	-1.613%	35,043	-50.000%
2026-04-24	1.270000	1.290000	1.220900	1.2400	-1.587%	69,798	-50.806%
2026-04-23	1.290000	1.310000	1.240000	1.2600	-3.077%	31,212	-51.587%
2026-04-22	1.310000	1.330000	1.271200	1.3000	0.000%	113,097	-53.077%
2026-04-21	1.320000	1.370000	1.270000	1.3000	+4.000%	181,969	-53.077%
2026-04-20	1.320000	1.340000	1.230000	1.2500	-7.407%	214,737	-51.200%
2026-04-17	1.220000	1.400000	1.215000	1.3500	+12.500%	432,692	-54.815%
2026-04-16	1.260000	1.260000	1.150000	1.2000	-2.439%	102,326	-49.167%
2026-04-15	1.210000	1.280000	1.160800	1.2300	+1.653%	233,450	-50.407%
2026-04-14	1.150000	1.250000	1.140000	1.2100	+6.140%	97,778	-49.587%
2026-04-13	1.080000	1.150000	1.080000	1.1400	+4.587%	79,514	-46.491%
2026-04-10	1.110000	1.150000	1.080000	1.0900	+0.926%	101,552	-44.037%
2026-04-09	1.110000	1.147800	1.080000	1.0800	-5.263%	46,216	-43.519%
2026-04-08	1.160000	1.167152	1.110000	1.1400	+2.703%	42,906	-46.491%
2026-04-07	1.170000	1.170000	1.110000	1.1100	-5.128%	28,954	-45.045%
2026-04-06	1.130000	1.200000	1.120000	1.1700	+4.464%	70,031	-47.863%
2026-04-02	1.090000	1.150000	1.060000	1.1200	+2.752%	48,552	-45.536%
2026-04-01	1.070000	1.130000	1.070000	1.0900	+1.869%	72,742	-44.037%
2026-03-31	1.040000	1.100000	1.030000	1.0700	+3.883%	61,397	-42.991%
2026-03-30	1.040000	1.080000	0.970000	1.0300	+1.980%	102,728	-40.777%
2026-03-27	1.060000	1.089600	0.970100	1.0100	-6.481%	213,264	-39.604%
2026-03-26	1.140000	1.140000	1.060000	1.0800	-4.425%	108,268	-43.519%
2026-03-25	1.180000	1.180000	1.100000	1.1300	-1.739%	46,498	-46.018%
2026-03-24	1.180000	1.220000	1.150000	1.1500	-3.361%	95,493	-46.957%
2026-03-23	1.200000	1.242000	1.160300	1.1900	-1.653%	111,674	-48.739%
2026-03-20	1.210000	1.269100	1.158200	1.2100	-1.626%	114,540	-49.587%
2026-03-19	1.250000	1.269000	1.190000	1.2300	-3.150%	116,339	-50.407%
2026-03-18	1.290000	1.330000	1.220000	1.2700	-1.550%	173,844	-51.969%
2026-03-17	1.270000	1.320000	1.250000	1.2900	0.000%	189,222	-52.713%
2026-03-16	1.410000	1.435000	1.274200	1.2900	-6.522%	241,668	-52.713%
2026-03-13	1.460000	1.491000	1.360000	1.3800	-2.817%	124,636	-55.797%
2026-03-12	1.400000	1.483700	1.390000	1.4200	-0.699%	113,919	-57.042%
2026-03-11	1.500000	1.549900	1.430000	1.4300	-4.027%	91,859	-57.343%
2026-03-10	1.430000	1.560000	1.430000	1.4900	+1.361%	168,771	-59.060%
2026-03-09	1.340000	1.477500	1.320000	1.4700	+7.299%	160,946	-58.503%
2026-03-06	1.420000	1.440000	1.310000	1.3700	-5.517%	171,035	-55.474%
2026-03-05	1.480000	1.498800	1.410000	1.4500	-0.685%	112,440	-57.931%
2026-03-04	1.450000	1.525200	1.430000	1.4600	+1.389%	166,743	-58.219%
2026-03-03	1.460000	1.524000	1.430000	1.4400	-5.882%	108,148	-57.639%
2026-03-02	1.460000	1.575000	1.420000	1.5300	+3.378%	180,420	-60.131%
2026-02-27	1.530000	1.530000	1.440000	1.4800	-3.896%	83,513	-58.784%
2026-02-26	1.550000	1.581600	1.440000	1.5400	+0.654%	137,547	-60.390%
2026-02-25	1.680000	1.688900	1.510000	1.5300	-8.383%	242,998	-60.131%
2026-02-24	1.400000	1.700000	1.400000	1.6700	+19.286%	744,974	-63.473%
2026-02-23	1.510000	1.510000	1.360000	1.4000	-7.285%	380,578	-56.429%
2026-02-20	1.510000	1.690000	1.470000	1.5100	-0.658%	782,211	-59.603%
2026-02-19	1.270000	1.550000	1.262000	1.5200	+20.635%	996,964	-59.868%
2026-02-18	1.080000	1.330000	1.070000	1.2600	+17.757%	808,837	-51.587%
2026-02-17	1.040000	1.120000	1.010000	1.0700	+3.883%	405,435	-42.991%
2026-02-13	1.100000	1.120000	1.020000	1.0300	-18.254%	1,568,048	-40.777%
2026-02-12	1.420000	1.440000	1.260000	1.2600	-10.638%	5,772,025	-51.587%
2026-02-11	1.300000	1.440000	1.250100	1.4100	+9.302%	189,536	-56.738%
2026-02-10	1.390000	1.470000	1.280000	1.2900	-4.444%	118,842	-52.713%
2026-02-09	1.200000	1.425000	1.200000	1.3500	+13.445%	168,873	-54.815%
2026-02-06	1.120000	1.299500	1.090000	1.1900	+10.185%	147,462	-48.739%
2026-02-05	1.140000	1.175200	1.060000	1.0800	-4.425%	200,725	-43.519%
2026-02-04	1.230000	1.260000	1.100000	1.1300	-8.871%	298,166	-46.018%
2026-02-03	1.300000	1.300200	1.180000	1.2400	-4.615%	260,478	-50.806%
2026-02-02	1.310000	1.370000	1.300000	1.3000	-1.515%	117,983	-53.077%
2026-01-30	1.420000	1.440000	1.305000	1.3200	-6.383%	207,619	-53.788%
2026-01-29	1.510000	1.512000	1.400000	1.4100	-4.730%	80,550	-56.738%
2026-01-28	1.460000	1.490000	1.439000	1.4800	+2.069%	104,253	-58.784%
2026-01-27	1.460000	1.470000	1.400000	1.4500	0.000%	80,398	-57.931%
2026-01-26	1.490000	1.500000	1.440000	1.4500	-3.333%	60,930	-57.931%
2026-01-23	1.550000	1.550000	1.480000	1.5000	-3.846%	94,825	-59.333%
2026-01-22	1.510000	1.580000	1.500000	1.5600	+4.698%	163,691	-60.897%
2026-01-21	1.480000	1.600000	1.400000	1.4900	+2.759%	129,727	-59.060%
2026-01-20	1.500000	1.520000	1.420000	1.4500	-5.844%	160,688	-57.931%
2026-01-16	1.510000	1.579900	1.490000	1.5400	+1.316%	105,664	-60.390%
2026-01-15	1.510000	1.549900	1.500500	1.5200	+0.662%	61,248	-59.868%
2026-01-14	1.500000	1.580000	1.470000	1.5100	+0.667%	60,828	-59.603%
2026-01-13	1.580000	1.600000	1.490000	1.5000	-5.063%	155,768	-59.333%
2026-01-12	1.600000	1.610000	1.510000	1.5800	-0.629%	254,279	-61.392%
2026-01-09	1.600000	1.649900	1.550000	1.5900	0.000%	145,389	-61.635%
2026-01-08	1.575000	1.610000	1.530000	1.5900	+1.274%	141,053	-61.635%
2026-01-07	1.580000	1.610000	1.540000	1.5700	-0.633%	124,703	-61.146%
2026-01-06	1.600000	1.630000	1.540000	1.5800	0.000%	211,035	-61.392%
2026-01-05	1.480000	1.660000	1.420000	1.5800	+11.268%	423,360	-61.392%
2026-01-02	1.300000	1.425000	1.294000	1.4200	+11.811%	250,173	-57.042%
2025-12-31	1.290000	1.310000	1.245000	1.2700	-1.550%	256,829	-51.969%
2025-12-30	1.340000	1.350000	1.275000	1.2900	-2.273%	394,532	-52.713%
2025-12-29	1.380000	1.415000	1.310000	1.3200	-5.714%	388,033	-53.788%
2025-12-26	1.420000	1.450000	1.370000	1.4000	0.000%	232,973	-56.429%
2025-12-24	1.360000	1.480000	1.360000	1.4000	+2.941%	180,948	-56.429%
2025-12-23	1.400000	1.415000	1.330100	1.3600	-1.449%	263,566	-55.147%
2025-12-22	1.380000	1.500000	1.360000	1.3800	+1.471%	438,478	-55.797%
2025-12-19	1.360000	1.390000	1.300000	1.3600	+1.493%	451,784	-55.147%
2025-12-18	1.430000	1.450000	1.300000	1.3400	-3.597%	379,462	-54.478%
2025-12-17	1.420000	1.455000	1.330000	1.3900	-2.797%	345,735	-56.115%
2025-12-16	1.405000	1.510000	1.400000	1.4300	+5.147%	235,826	-57.343%
2025-12-15	1.570000	1.589400	1.360000	1.3600	-11.111%	559,671	-55.147%
2025-12-12	1.610000	1.620000	1.515000	1.5300	-4.969%	312,748	-60.131%
2025-12-11	1.590000	1.645000	1.530000	1.6100	+2.548%	227,555	-62.112%
2025-12-10	1.620000	1.620000	1.550000	1.5700	-3.681%	156,400	-61.146%
2025-12-09	1.610000	1.679600	1.570000	1.6300	+1.242%	186,159	-62.577%
2025-12-08	1.590000	1.670000	1.494500	1.6100	+1.899%	303,338	-62.112%
2025-12-05	1.700000	1.720000	1.569000	1.5800	-7.059%	196,955	-61.392%
2025-12-04	1.640000	1.725000	1.610000	1.7000	+3.659%	196,783	-64.118%
2025-12-03	1.570000	1.660000	1.510000	1.6400	+7.190%	173,798	-62.805%
2025-12-02	1.540000	1.580000	1.490000	1.5300	+1.325%	256,146	-60.131%
2025-12-01	1.660000	1.660000	1.500000	1.5100	-10.119%	275,033	-59.603%
2025-11-28	1.670000	1.750000	1.650000	1.6800	+0.599%	222,774	-63.690%
2025-11-26	1.550000	1.720000	1.520800	1.6700	+7.742%	241,076	-63.473%
2025-11-25	1.510000	1.590000	1.470000	1.5500	+0.649%	173,277	-60.645%
2025-11-24	1.520000	1.560000	1.480000	1.5400	+1.316%	248,913	-60.390%
2025-11-21	1.580000	1.580000	1.420000	1.5200	-3.797%	545,599	-59.868%
2025-11-20	1.770000	1.830000	1.540000	1.5800	+0.637%	833,502	-61.392%
2025-11-19	1.660000	1.710000	1.500000	1.5700	-5.988%	587,750	-61.146%
2025-11-18	1.480000	1.720100	1.480000	1.6700	+9.868%	563,987	-63.473%
2025-11-17	1.860000	1.860000	1.470000	1.5200	-17.391%	1,170,000	-59.868%
2025-11-14	1.840000	2.000000	1.700000	1.8400	-16.364%	1,132,316	-66.848%
2025-11-13	2.330000	2.400000	2.170100	2.2000	-7.173%	549,267	-72.273%
2025-11-12	2.420000	2.480000	2.260000	2.3700	-0.837%	429,479	-74.262%
2025-11-11	2.360000	2.430000	2.210000	2.3900	+0.844%	426,176	-74.477%
2025-11-10	2.250000	2.410000	2.210000	2.3700	+6.278%	513,236	-74.262%
2025-11-07	2.395000	2.410000	2.125000	2.2300	-5.106%	910,203	-72.646%
2025-11-06	2.370000	2.570000	2.280000	2.3500	-1.674%	840,030	-74.043%
2025-11-05	2.250000	2.530000	2.240000	2.3900	+7.658%	997,889	-74.477%
2025-11-04	2.540000	2.720000	2.195000	2.2200	-16.541%	1,497,815	-72.523%
2025-11-03	2.525000	2.900000	2.450000	2.6600	+12.236%	2,166,753	-77.068%
2025-10-31	2.740000	3.450000	2.240000	2.3700	-35.246%	4,079,151	-74.262%
2025-10-30	4.250000	4.255000	3.650000	3.6600	-13.270%	762,587	-83.333%
2025-10-29	4.410000	4.529500	4.200000	4.2200	-2.765%	431,187	-85.545%
2025-10-28	5.410000	5.560000	4.200100	4.3400	-21.942%	1,555,575	-85.945%
2025-10-27	6.400000	6.400000	5.440000	5.5600	-9.446%	795,814	-89.029%
2025-10-24	6.950000	7.170000	6.080000	6.1400	-7.110%	917,702	-90.065%
2025-10-23	6.730000	7.550000	6.570000	6.6100	-0.751%	1,914,451	-90.772%
2025-10-22	6.110000	6.780000	5.730000	6.6600	+7.593%	927,154	-90.841%
2025-10-21	5.750000	6.600000	5.660000	6.1900	+6.724%	580,085	-90.145%
2025-10-20	5.290000	5.990000	5.060000	5.8000	+8.007%	520,465	-89.483%
2025-10-17	5.060000	5.590000	5.060000	5.3700	+4.070%	355,426	-88.641%
2025-10-16	6.280000	6.380000	5.061200	5.1600	-18.995%	627,017	-88.178%
2025-10-15	6.340000	6.561400	5.921100	6.3700	+2.908%	467,209	-90.424%
2025-10-14	5.690000	6.230000	5.150000	6.1900	+5.631%	565,604	-90.145%
2025-10-13	6.120000	6.810000	5.562500	5.8600	+0.171%	764,957	-89.590%
2025-10-10	6.100000	7.299500	5.750000	5.8500	-1.515%	1,456,235	-89.573%
2025-10-09	5.670000	6.000000	5.200000	5.9400	+6.071%	602,293	-89.731%
2025-10-08	5.010000	5.670000	4.940000	5.6000	+14.990%	802,428	-89.107%
2025-10-07	4.950000	5.090000	4.550000	4.8700	-0.612%	376,593	-87.474%
2025-10-06	3.860000	5.150000	3.860000	4.9000	+31.367%	1,293,545	-87.551%
2025-10-03	3.910000	4.060000	3.660000	3.7300	-2.356%	438,669	-83.646%
2025-10-02	3.800000	3.869900	3.482900	3.8200	-5.211%	543,490	-84.031%
2025-10-01	3.770000	4.200000	3.610000	4.0300	+7.754%	331,083	-84.864%
2025-09-30	4.600000	4.800000	3.720000	3.7400	-16.331%	959,623	-83.690%
2025-09-29	3.810000	4.640000	3.630500	4.4700	+17.632%	906,133	-86.353%
2025-09-26	3.330000	3.800000	3.229000	3.8000	+15.152%	428,353	-83.947%
2025-09-25	3.280000	3.350000	3.000000	3.3000	-0.302%	263,804	-81.515%
2025-09-24	2.850000	3.400000	2.830000	3.3100	+16.549%	434,814	-81.571%
2025-09-23	3.020000	3.146400	2.810100	2.8400	-5.960%	313,391	-78.521%
2025-09-22	2.600000	3.020000	2.520000	3.0200	+17.054%	472,060	-79.801%
2025-09-19	2.720000	2.720000	2.540000	2.5800	+0.389%	309,072	-76.357%
2025-09-18	2.760000	2.940000	2.460000	2.5700	-7.554%	555,894	-76.265%
2025-09-17	2.710000	2.935000	2.410000	2.7800	-11.746%	976,389	-78.058%
2025-09-16	2.200000	3.305000	2.200000	3.1500	+52.174%	7,558,043	-80.635%
2025-09-15	1.830000	2.100000	1.820000	2.0700	+14.365%	391,432	-70.531%
2025-09-12	1.830000	1.870000	1.740000	1.8100	+0.556%	125,925	-66.298%
2025-09-11	1.730000	1.830000	1.699400	1.8000	+6.509%	134,064	-66.111%
2025-09-10	1.560000	1.790000	1.560000	1.6900	+8.333%	231,040	-63.905%
2025-09-09	1.490000	1.580000	1.490000	1.5600	+5.405%	67,603	-60.897%
2025-09-08	1.570000	1.590000	1.465000	1.4800	-0.671%	132,695	-58.784%
2025-09-05	1.500000	1.575000	1.470000	1.4900	0.000%	95,684	-59.060%
2025-09-04	1.600000	1.600000	1.490000	1.4900	-6.289%	141,897	-59.060%
2025-09-03	1.490000	1.880000	1.470000	1.5900	+6.000%	816,326	-61.635%
2025-09-02	1.550000	1.550000	1.470000	1.5000	-1.316%	78,312	-59.333%
2025-08-29	1.620000	1.625000	1.500000	1.5200	-6.173%	76,115	-59.868%
2025-08-28	1.650000	1.667100	1.600000	1.6200	-2.410%	58,161	-62.346%
2025-08-27	1.670000	1.711600	1.640700	1.6600	+1.220%	32,684	-63.253%
2025-08-26	1.700000	1.740000	1.640000	1.6400	0.000%	114,159	-62.805%
2025-08-25	1.850000	1.850000	1.633000	1.6400	-7.865%	136,884	-62.805%
2025-08-22	1.760000	1.858900	1.715100	1.7800	+1.136%	66,524	-65.730%
2025-08-21	1.630000	1.765000	1.560000	1.7600	+3.529%	457,859	-65.341%
2025-08-20	1.680000	1.804200	1.660000	1.7000	+0.592%	39,634	-64.118%
2025-08-19	1.740000	1.826600	1.690000	1.6900	-4.520%	26,212	-63.905%
2025-08-18	1.830000	1.920000	1.750000	1.7700	-3.804%	75,429	-65.537%
2025-08-15	1.950000	2.010000	1.800000	1.8400	-3.158%	125,251	-66.848%
2025-08-14	1.730000	1.930000	1.700000	1.9000	+13.095%	252,475	-67.895%
2025-08-13	1.700000	1.730000	1.630000	1.6800	-0.592%	44,725	-63.690%
2025-08-12	1.700000	1.790000	1.660000	1.6900	+1.198%	40,565	-63.905%
2025-08-11	1.610000	1.740000	1.609900	1.6700	+9.508%	98,411	-63.473%
2025-08-08	1.510000	1.574200	1.470100	1.5250	+0.660%	39,113	-60.000%
2025-08-07	1.570000	1.604000	1.420000	1.5150	-3.503%	88,103	-59.736%
2025-08-06	1.540000	1.693300	1.530000	1.5700	+2.614%	40,307	-61.146%
2025-08-05	1.520000	1.680000	1.510000	1.5300	-3.774%	178,350	-60.131%
2025-08-04	1.590000	1.740000	1.570000	1.5900	-1.852%	49,804	-61.635%
2025-08-01	1.730000	1.730000	1.590000	1.6200	-6.358%	65,661	-62.346%
2025-07-31	1.740000	1.790000	1.700000	1.7300	+1.170%	26,034	-64.740%
2025-07-30	1.710000	1.830000	1.710000	1.7100	-2.286%	43,662	-64.327%
2025-07-29	1.830000	1.853500	1.700000	1.7500	-2.778%	77,375	-65.143%
2025-07-28	1.830000	1.899300	1.800000	1.8000	-1.639%	38,447	-66.111%
2025-07-25	2.010000	2.050000	1.700000	1.8300	-6.633%	173,976	-66.667%
2025-07-24	2.120000	2.149900	1.960000	1.9600	-7.547%	47,037	-68.878%
2025-07-23	2.110000	2.140000	1.970100	2.1200	+2.913%	96,171	-71.226%
2025-07-22	2.000000	2.130000	1.875400	2.0600	+3.518%	100,527	-70.388%
2025-07-21	1.990000	2.079900	1.950000	1.9900	+0.505%	57,393	-69.347%
2025-07-18	1.960000	2.010000	1.860000	1.9800	+1.538%	65,451	-69.192%
2025-07-17	2.090000	2.180000	1.940000	1.9500	-7.143%	100,041	-68.718%
2025-07-16	1.870000	2.184800	1.840000	2.1000	+12.299%	191,143	-70.952%
2025-07-15	1.830000	1.880000	1.720000	1.8700	+3.315%	60,054	-67.380%
2025-07-14	1.920000	1.939900	1.800000	1.8100	-5.236%	88,083	-66.298%
2025-07-11	2.080000	2.111500	1.900000	1.9100	-9.479%	126,054	-68.063%
2025-07-10	2.150000	2.180000	2.039900	2.1100	-0.939%	88,561	-71.090%
2025-07-09	2.110000	2.251500	2.050000	2.1300	+1.429%	91,813	-71.362%
2025-07-08	2.500000	2.500000	2.100000	2.1000	-11.765%	305,644	-70.952%
2025-07-07	2.000000	2.530000	1.970000	2.3800	+22.051%	652,780	-74.370%
2025-07-03	1.830000	1.985000	1.790000	1.9500	+8.939%	113,179	-68.718%
2025-07-02	1.670000	1.820000	1.648200	1.7900	+9.146%	192,766	-65.922%
2025-07-01	1.660000	1.770000	1.550000	1.6400	+8.609%	384,405	-62.805%
2025-06-30	1.500000	1.600000	1.480000	1.5100	+3.425%	59,111	-59.603%
2025-06-27	1.500000	1.600000	1.460000	1.4600	0.000%	102,110	-58.219%
2025-06-26	1.486100	1.559900	1.460000	1.4600	0.000%	61,404	-58.219%
2025-06-25	1.470000	1.600000	1.450000	1.4600	-2.013%	116,309	-58.219%
2025-06-24	1.420000	1.525400	1.380000	1.4900	+8.759%	83,614	-59.060%
2025-06-23	1.420000	1.530000	1.360000	1.3700	-5.517%	33,321	-55.474%
2025-06-20	1.550000	1.570000	1.450000	1.4500	-4.605%	95,446	-57.931%
2025-06-18	1.640000	1.640000	1.519900	1.5200	-1.299%	29,463	-59.868%
2025-06-17	1.530000	1.610000	1.530000	1.5400	0.000%	16,729	-60.390%
2025-06-16	1.510000	1.640000	1.510000	1.5400	-1.282%	37,547	-60.390%
2025-06-13	1.530000	1.668400	1.510000	1.5600	+0.971%	45,511	-60.897%
2025-06-12	1.620000	1.680000	1.520000	1.5450	-4.037%	39,483	-60.518%
2025-06-11	1.635000	1.650000	1.580000	1.6100	+1.899%	38,359	-62.112%
2025-06-10	1.620000	1.690000	1.580000	1.5800	-1.250%	29,673	-61.392%
2025-06-09	1.560000	1.619900	1.560000	1.6000	+3.226%	13,204	-61.875%
2025-06-06	1.540000	1.610000	1.540000	1.5500	+0.911%	14,212	-60.645%
2025-06-05	1.599200	1.607300	1.500000	1.5360	-0.903%	39,019	-60.286%
2025-06-04	1.540000	1.600000	1.500000	1.5500	+1.974%	64,077	-60.645%
2025-06-03	1.550000	1.599900	1.510000	1.5200	-0.654%	32,352	-59.868%
2025-06-02	1.550000	1.600000	1.520000	1.5300	+0.658%	42,901	-60.131%
2025-05-30	1.590000	1.630000	1.520000	1.5200	-3.431%	19,770	-59.868%
2025-05-29	1.561400	1.647300	1.561400	1.5740	-1.625%	14,525	-61.245%
2025-05-28	1.610000	1.679900	1.580000	1.6000	-3.030%	18,847	-61.875%
2025-05-27	1.640000	1.780000	1.620000	1.6500	-3.509%	50,430	-63.030%
2025-05-23	1.660000	1.750000	1.645000	1.7100	-0.581%	23,246	-64.327%
2025-05-22	1.800000	1.805000	1.664600	1.7200	-4.444%	19,807	-64.535%
2025-05-21	1.900000	1.942600	1.800000	1.8000	-7.692%	19,778	-66.111%
2025-05-20	1.940000	1.980000	1.825000	1.9500	+1.563%	189,899	-68.718%
2025-05-19	1.860000	1.930000	1.780000	1.9200	+1.053%	102,161	-68.229%
2025-05-16	1.970000	1.990000	1.840000	1.9000	0.000%	35,594	-67.895%
2025-05-15	1.850000	1.960000	1.820400	1.9000	+3.825%	85,992	-67.895%
2025-05-14	1.960000	2.007200	1.780000	1.8300	-8.040%	96,149	-66.667%
2025-05-13	2.040000	2.130000	1.920000	1.9900	-1.970%	46,826	-69.347%
2025-05-12	1.930000	2.040000	1.880000	2.0300	+7.407%	46,815	-69.951%
2025-05-09	1.880000	1.929900	1.770100	1.8900	-4.061%	43,735	-67.725%
2025-05-08	1.885000	1.980000	1.830000	1.9700	+3.141%	78,229	-69.036%
2025-05-07	1.780000	1.960000	1.739300	1.9100	+7.910%	50,148	-68.063%
2025-05-06	1.820000	1.850000	1.673000	1.7700	-2.210%	42,028	-65.537%
2025-05-05	1.750000	1.880000	1.732300	1.8100	+5.848%	96,809	-66.298%
2025-05-02	1.800000	1.826200	1.700000	1.7100	-1.156%	13,555	-64.327%
2025-05-01	1.700000	1.898800	1.652800	1.7300	+2.367%	33,201	-64.740%
2025-04-30	1.750000	1.930000	1.668900	1.6900	-1.744%	57,177	-63.905%
2025-04-29	1.695000	1.750000	1.670000	1.7200	+1.176%	13,510	-64.535%
2025-04-28	1.670000	1.729200	1.650000	1.7000	+1.190%	6,985	-64.118%
2025-04-25	1.650000	1.720000	1.580000	1.6800	+1.818%	13,081	-63.690%
2025-04-24	1.710000	1.710000	1.565500	1.6500	-2.941%	13,803	-63.030%
2025-04-23	1.560000	1.712000	1.521400	1.7000	+12.583%	47,856	-64.118%
2025-04-22	1.450000	1.580000	1.450000	1.5100	+4.861%	14,369	-59.603%
2025-04-21	1.450000	1.450000	1.380000	1.4400	+2.857%	27,679	-57.639%
2025-04-17	1.445000	1.499500	1.400000	1.4000	+1.449%	15,972	-56.429%
2025-04-16	1.460000	1.460000	1.370000	1.3800	-7.383%	21,448	-55.797%
2025-04-15	1.495000	1.532100	1.460000	1.4900	+0.676%	10,798	-59.060%
2025-04-14	1.500000	1.580000	1.420000	1.4800	-0.671%	20,764	-58.784%

.dark-mode .pG9pBG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pG9pBG{ color: #333333; background-color: white; border: 2px solid #333333; }FLUXFlux Power Holdings, Inc. Common Stockstock NASDAQ

FLUX
Flux Power Holdings, Inc. Common Stock
stock NASDAQ