5 DAY PERFORMANCE
+86.05%
1 MONTH PERFORMANCE
+31.25%
3 MONTH PERFORMANCE
+45.54%
6 MONTH PERFORMANCE
+5.00%
YEAR-TO-DATE PERFORMANCE
+15.75%
1 YEAR PERFORMANCE
+0.68%
Flux Power Holdings inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $1.01 | $1.02 (0.99%) | $1.06 | $0.99 | 70.89 K | $21.77 M |
| 05/21/2026 | $0.97 | $0.99 (2.06%) | $1.02 | $0.94 | 72.40 K | $21.13 M |
| 05/20/2026 | $0.96 | $0.96 (0%) | $0.99 | $0.91 | 78.50 K | $20.49 M |
| 05/19/2026 | $1.00 | $0.97 (-3.07%) | $1.01 | $0.94 | 196.32 K | $20.69 M |
| 05/18/2026 | $1.05 | $1.00 (-4.76%) | $1.06 | $0.99 | 127.93 K | $21.34 M |
| 05/15/2026 | $1.02 | $0.98 (-3.91%) | $1.02 | $0.98 | 68.71 K | $20.92 M |
| 05/14/2026 | $1.02 | $1.04 (1.96%) | $1.05 | $1.01 | 101.20 K | $22.19 M |
| 05/13/2026 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.00 | 93.74 K | $21.77 M |
| 05/12/2026 | $1.06 | $1.03 (-2.83%) | $1.06 | $0.98 | 98.13 K | $21.98 M |
| 05/11/2026 | $0.99 | $1.01 (2.02%) | $1.08 | $0.99 | 302.30 K | $21.55 M |
| 05/08/2026 | $1.10 | $1.03 (-6.36%) | $1.10 | $0.91 | 812.60 K | $21.98 M |
| 05/07/2026 | $1.32 | $1.30 (-1.52%) | $1.36 | $1.28 | 157.00 K | $27.74 M |
| 05/06/2026 | $1.29 | $1.33 (3.1%) | $1.35 | $1.28 | 87.20 K | $28.38 M |
| 05/05/2026 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.29 | 44.54 K | $27.74 M |
| 05/04/2026 | $1.32 | $1.30 (-1.52%) | $1.35 | $1.28 | 104.50 K | $27.74 M |
| 05/01/2026 | $1.24 | $1.31 (5.65%) | $1.32 | $1.19 | 129.00 K | $27.96 M |
| 04/30/2026 | $1.20 | $1.22 (1.67%) | $1.23 | $1.18 | 67.60 K | $26.04 M |
| 04/29/2026 | $1.22 | $1.17 (-4.1%) | $1.22 | $1.17 | 50.96 K | $24.97 M |
| 04/28/2026 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.20 | 31.60 K | $25.61 M |
| 04/27/2026 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.19 | 35.04 K | $26.04 M |
| 04/24/2026 | $1.27 | $1.24 (-2.36%) | $1.29 | $1.22 | 69.80 K | $26.46 M |
| 04/23/2026 | $1.29 | $1.26 (-2.33%) | $1.31 | $1.24 | 31.21 K | $26.89 M |
| 04/22/2026 | $1.31 | $1.30 (-0.76%) | $1.33 | $1.27 | 113.10 K | $27.74 M |
| 04/21/2026 | $1.32 | $1.30 (-1.52%) | $1.37 | $1.27 | 181.97 K | $27.74 M |
| 04/20/2026 | $1.32 | $1.25 (-5.3%) | $1.34 | $1.23 | 214.74 K | $26.68 M |
| 04/17/2026 | $1.22 | $1.35 (10.66%) | $1.40 | $1.22 | 432.70 K | $28.81 M |
| 04/16/2026 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.15 | 102.33 K | $25.61 M |
| 04/15/2026 | $1.21 | $1.23 (1.65%) | $1.28 | $1.16 | 233.45 K | $26.25 M |
| 04/14/2026 | $1.15 | $1.21 (5.22%) | $1.25 | $1.14 | 97.80 K | $25.82 M |
| 04/13/2026 | $1.08 | $1.14 (5.56%) | $1.15 | $1.08 | 79.51 K | $24.33 M |
| 04/10/2026 | $1.11 | $1.09 (-1.8%) | $1.15 | $1.08 | 101.60 K | $23.26 M |
| 04/09/2026 | $1.11 | $1.08 (-2.7%) | $1.15 | $1.08 | 46.22 K | $23.05 M |
| 04/08/2026 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.11 | 42.91 K | $24.33 M |
| 04/07/2026 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.11 | 29.00 K | $23.69 M |
| 04/06/2026 | $1.13 | $1.17 (3.54%) | $1.20 | $1.12 | 70.03 K | $24.97 M |
| 04/02/2026 | $1.09 | $1.12 (2.75%) | $1.15 | $1.06 | 48.60 K | $23.90 M |
| 04/01/2026 | $1.07 | $1.09 (1.87%) | $1.13 | $1.07 | 72.74 K | $23.26 M |
| 03/31/2026 | $1.04 | $1.07 (2.88%) | $1.10 | $1.03 | 61.40 K | $22.83 M |
| 03/30/2026 | $1.04 | $1.03 (-0.96%) | $1.08 | $0.97 | 102.73 K | $21.98 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.
