5 DAY PERFORMANCE
+107.10%
1 MONTH PERFORMANCE
+148.90%
3 MONTH PERFORMANCE
+44.12%
6 MONTH PERFORMANCE
-11.98%
YEAR-TO-DATE PERFORMANCE
+15.75%
1 YEAR PERFORMANCE
-17.42%
Flux Power Holdings inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.65 | $0.60 (-7.86%) | $0.68 | $0.57 | 1.65 M | $11.87 M |
| 08/20/2026 | $0.75 | $0.82 (9.33%) | $0.85 | $0.67 | 12.56 M | $16.26 M |
| 08/19/2026 | $0.73 | $0.71 (-2.77%) | $0.82 | $0.67 | 206.70 K | $14.07 M |
| 08/18/2026 | $0.65 | $0.73 (12.28%) | $0.78 | $0.65 | 403.70 K | $14.45 M |
| 08/17/2026 | $0.61 | $0.64 (4.27%) | $0.67 | $0.60 | 154.61 K | $12.59 M |
| 08/14/2026 | $0.58 | $0.60 (1.74%) | $0.61 | $0.57 | 64.02 K | $12.70 M |
| 08/13/2026 | $0.56 | $0.59 (6.03%) | $0.63 | $0.56 | 407.93 K | $12.67 M |
| 08/12/2026 | $0.57 | $0.58 (2.42%) | $0.66 | $0.53 | 869.23 K | $12.46 M |
| 08/11/2026 | $0.52 | $0.54 (3.13%) | $0.55 | $0.52 | 112.71 K | $11.45 M |
| 08/10/2026 | $0.55 | $0.52 (-3.87%) | $0.56 | $0.51 | 423.50 K | $11.18 M |
| 08/07/2026 | $0.52 | $0.54 (2.88%) | $0.58 | $0.50 | 409.66 K | $11.42 M |
| 08/06/2026 | $0.54 | $0.53 (-0.84%) | $0.55 | $0.52 | 39.52 K | $11.34 M |
| 08/05/2026 | $0.57 | $0.54 (-5.46%) | $0.60 | $0.52 | 96.43 K | $11.50 M |
| 08/04/2026 | $0.54 | $0.58 (7.25%) | $0.61 | $0.52 | 57.80 K | $12.38 M |
| 08/03/2026 | $0.54 | $0.54 (0.15%) | $0.59 | $0.52 | 95.12 K | $11.54 M |
| 07/31/2026 | $0.55 | $0.52 (-4.64%) | $0.56 | $0.52 | 47.51 K | $11.18 M |
| 07/30/2026 | $0.48 | $0.54 (11.62%) | $0.55 | $0.47 | 159.44 K | $11.48 M |
| 07/29/2026 | $0.56 | $0.51 (-8.5%) | $0.57 | $0.51 | 178.91 K | $10.93 M |
| 07/28/2026 | $0.62 | $0.56 (-8.3%) | $0.65 | $0.51 | 273.43 K | $12.06 M |
| 07/27/2026 | $0.61 | $0.63 (1.92%) | $0.64 | $0.60 | 32.25 K | $13.34 M |
| 07/24/2026 | $0.65 | $0.59 (-9.31%) | $0.65 | $0.59 | 70.92 K | $12.60 M |
| 07/23/2026 | $0.66 | $0.64 (-2.74%) | $0.67 | $0.64 | 38.50 K | $13.66 M |
| 07/22/2026 | $0.65 | $0.65 (-1.16%) | $0.67 | $0.65 | 20.35 K | $13.81 M |
| 07/21/2026 | $0.62 | $0.64 (2.73%) | $0.67 | $0.62 | 55.42 K | $13.66 M |
| 07/20/2026 | $0.68 | $0.63 (-7.22%) | $0.69 | $0.63 | 78.50 K | $13.44 M |
| 07/17/2026 | $0.70 | $0.66 (-5.53%) | $0.70 | $0.66 | 49.71 K | $14.15 M |
| 07/16/2026 | $0.71 | $0.67 (-5.84%) | $0.75 | $0.66 | 71.20 K | $14.32 M |
| 07/15/2026 | $0.73 | $0.71 (-1.94%) | $0.77 | $0.71 | 24.48 K | $15.23 M |
| 07/14/2026 | $0.73 | $0.72 (-2.44%) | $0.77 | $0.70 | 70.92 K | $15.29 M |
| 07/13/2026 | $0.78 | $0.73 (-6%) | $0.78 | $0.71 | 50.63 K | $15.59 M |
| 07/10/2026 | $0.78 | $0.78 (-0.45%) | $0.81 | $0.75 | 43.63 K | $16.57 M |
| 07/09/2026 | $0.77 | $0.75 (-3.61%) | $0.80 | $0.73 | 93.42 K | $15.90 M |
| 07/08/2026 | $0.76 | $0.73 (-3.7%) | $0.77 | $0.72 | 58.30 K | $15.54 M |
| 07/07/2026 | $0.81 | $0.75 (-7.41%) | $0.87 | $0.74 | 148.61 K | $16.01 M |
| 07/06/2026 | $0.85 | $0.82 (-3.75%) | $0.90 | $0.81 | 142.10 K | $17.50 M |
| 07/02/2026 | $0.96 | $0.90 (-6.41%) | $0.96 | $0.83 | 154.34 K | $19.17 M |
| 07/01/2026 | $0.87 | $0.97 (11.49%) | $0.98 | $0.85 | 128.74 K | $20.70 M |
| 06/30/2026 | $0.79 | $0.86 (9.72%) | $0.88 | $0.78 | 166.60 K | $18.45 M |
| 06/29/2026 | $0.80 | $0.79 (-0.65%) | $0.81 | $0.78 | 30.83 K | $16.91 M |
| 06/26/2026 | $0.79 | $0.78 (-1.25%) | $0.83 | $0.78 | 38.30 K | $16.54 M |
| 06/25/2026 | $0.81 | $0.78 (-2.79%) | $0.85 | $0.78 | 62.51 K | $16.73 M |
| 06/24/2026 | $0.82 | $0.78 (-4.87%) | $0.84 | $0.78 | 106.40 K | $16.65 M |
| 06/23/2026 | $0.80 | $0.79 (-1.24%) | $0.82 | $0.77 | 81.11 K | $16.86 M |
| 06/22/2026 | $0.86 | $0.81 (-6.4%) | $0.87 | $0.81 | 123.54 K | $17.18 M |
| 06/18/2026 | $0.88 | $0.86 (-1.83%) | $0.89 | $0.85 | 100.20 K | $18.35 M |
| 06/17/2026 | $0.87 | $0.88 (0.5%) | $0.89 | $0.85 | 114.23 K | $18.69 M |
| 06/16/2026 | $0.90 | $0.87 (-3.27%) | $0.91 | $0.86 | 77.92 K | $18.57 M |
| 06/15/2026 | $0.88 | $0.88 (0%) | $0.91 | $0.88 | 78.08 K | $18.78 M |
| 06/12/2026 | $0.91 | $0.85 (-7.08%) | $0.96 | $0.84 | 160.60 K | $18.05 M |
| 06/11/2026 | $0.90 | $0.91 (1.16%) | $0.96 | $0.90 | 89.00 K | $19.46 M |
| 06/10/2026 | $0.95 | $0.90 (-4.91%) | $0.96 | $0.90 | 65.48 K | $19.25 M |
| 06/09/2026 | $1.00 | $0.95 (-4.64%) | $1.04 | $0.91 | 129.98 K | $20.35 M |
| 06/08/2026 | $1.00 | $1.00 (0%) | $1.06 | $0.99 | 105.41 K | $21.34 M |
| 06/05/2026 | $1.02 | $0.97 (-4.89%) | $1.03 | $0.94 | 161.24 K | $20.70 M |
| 06/04/2026 | $1.01 | $1.04 (2.97%) | $1.07 | $1.01 | 93.11 K | $22.19 M |
| 06/03/2026 | $1.07 | $1.02 (-4.67%) | $1.14 | $1.01 | 212.21 K | $21.77 M |
| 06/02/2026 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.05 | 91.31 K | $22.62 M |
| 06/01/2026 | $1.09 | $1.09 (0%) | $1.12 | $1.06 | 52.17 K | $23.26 M |
| 05/29/2026 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.04 | 77.52 K | $23.05 M |
| 05/28/2026 | $1.09 | $1.12 (2.75%) | $1.14 | $1.08 | 56.64 K | $23.90 M |
| 05/27/2026 | $1.04 | $1.11 (6.73%) | $1.16 | $1.03 | 123.04 K | $23.69 M |
| 05/26/2026 | $1.00 | $1.05 (5%) | $1.07 | $1.00 | 98.38 K | $22.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
