5 DAY PERFORMANCE
+119.41%
1 MONTH PERFORMANCE
+67.26%
3 MONTH PERFORMANCE
+139.10%
6 MONTH PERFORMANCE
+133.13%
YEAR-TO-DATE PERFORMANCE
+136.08%
1 YEAR PERFORMANCE
+104.95%
Flux Power Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $1.61 | $1.62 (0.31%) | $1.63 | $1.57 | 54.51 K | |
| 12/08/2025 | $1.59 | $1.61 (1.26%) | $1.67 | $1.49 | 306.05 K | $27.08 M |
| 12/05/2025 | $1.70 | $1.58 (-7.06%) | $1.72 | $1.57 | 197.00 K | $26.58 M |
| 12/04/2025 | $1.64 | $1.70 (3.66%) | $1.73 | $1.61 | 196.80 K | $28.60 M |
| 12/03/2025 | $1.57 | $1.64 (4.46%) | $1.66 | $1.51 | 173.80 K | $27.59 M |
| 12/02/2025 | $1.54 | $1.53 (-0.65%) | $1.58 | $1.49 | 256.15 K | $25.74 M |
| 12/01/2025 | $1.66 | $1.51 (-9.04%) | $1.66 | $1.50 | 275.03 K | $25.40 M |
| 11/28/2025 | $1.67 | $1.68 (0.6%) | $1.75 | $1.65 | 222.80 K | $28.26 M |
| 11/26/2025 | $1.55 | $1.67 (7.74%) | $1.72 | $1.52 | 241.08 K | $28.09 M |
| 11/25/2025 | $1.51 | $1.55 (2.65%) | $1.59 | $1.47 | 173.28 K | $26.07 M |
| 11/24/2025 | $1.52 | $1.54 (1.32%) | $1.56 | $1.48 | 248.91 K | $25.91 M |
| 11/21/2025 | $1.58 | $1.52 (-3.8%) | $1.58 | $1.42 | 545.60 K | $25.57 M |
| 11/20/2025 | $1.77 | $1.58 (-10.73%) | $1.83 | $1.54 | 833.50 K | $26.58 M |
| 11/19/2025 | $1.66 | $1.57 (-5.42%) | $1.71 | $1.50 | 587.80 K | $26.41 M |
| 11/18/2025 | $1.48 | $1.67 (12.84%) | $1.72 | $1.48 | 564.00 K | $28.09 M |
| 11/17/2025 | $1.86 | $1.52 (-18.28%) | $1.86 | $1.47 | 1.17 M | $25.57 M |
| 11/14/2025 | $1.84 | $1.84 (0%) | $2.00 | $1.70 | 1.13 M | $30.95 M |
| 11/13/2025 | $2.33 | $2.20 (-5.58%) | $2.40 | $2.17 | 549.30 K | $37.01 M |
| 11/12/2025 | $2.42 | $2.37 (-2.07%) | $2.48 | $2.26 | 429.48 K | $39.87 M |
| 11/11/2025 | $2.36 | $2.39 (1.27%) | $2.43 | $2.21 | 426.20 K | $40.21 M |
| 11/10/2025 | $2.25 | $2.37 (5.33%) | $2.41 | $2.21 | 513.24 K | $39.87 M |
| 11/07/2025 | $2.40 | $2.23 (-7.08%) | $2.41 | $2.13 | 910.20 K | $37.51 M |
| 11/06/2025 | $2.37 | $2.35 (-0.84%) | $2.57 | $2.28 | 840.30 K | $39.53 M |
| 11/05/2025 | $2.25 | $2.39 (6.22%) | $2.53 | $2.24 | 997.90 K | $40.21 M |
| 11/04/2025 | $2.54 | $2.22 (-12.6%) | $2.72 | $2.19 | 1.50 M | $37.35 M |
| 11/03/2025 | $2.53 | $2.66 (5.14%) | $2.90 | $2.45 | 2.17 M | $44.75 M |
| 10/31/2025 | $2.74 | $2.37 (-13.5%) | $3.45 | $2.24 | 4.08 M | $39.87 M |
| 10/30/2025 | $4.25 | $3.66 (-13.88%) | $4.26 | $3.65 | 762.60 K | $61.57 M |
| 10/29/2025 | $4.41 | $4.22 (-4.31%) | $4.53 | $4.20 | 431.20 K | $70.99 M |
| 10/28/2025 | $5.41 | $4.34 (-19.78%) | $5.56 | $4.20 | 1.56 M | $73.01 M |
| 10/27/2025 | $6.40 | $5.56 (-13.13%) | $6.40 | $5.44 | 795.81 K | $93.53 M |
| 10/24/2025 | $6.95 | $6.14 (-11.65%) | $7.17 | $6.08 | 917.70 K | $103.29 M |
| 10/23/2025 | $6.73 | $6.61 (-1.78%) | $7.55 | $6.57 | 1.91 M | $111.19 M |
| 10/22/2025 | $6.11 | $6.66 (9%) | $6.78 | $5.73 | 927.20 K | $112.04 M |
| 10/21/2025 | $5.75 | $6.19 (7.65%) | $6.60 | $5.66 | 580.10 K | $104.13 M |
| 10/20/2025 | $5.29 | $5.80 (9.64%) | $5.99 | $5.06 | 520.50 K | $97.57 M |
| 10/17/2025 | $5.06 | $5.37 (6.13%) | $5.59 | $5.06 | 355.43 K | $90.34 M |
| 10/16/2025 | $6.28 | $5.16 (-17.83%) | $6.38 | $5.06 | 627.02 K | $86.80 M |
| 10/15/2025 | $6.34 | $6.37 (0.47%) | $6.56 | $5.92 | 467.21 K | $107.16 M |
| 10/14/2025 | $5.69 | $6.19 (8.79%) | $6.23 | $5.15 | 565.60 K | $104.13 M |
| 10/13/2025 | $6.12 | $5.86 (-4.25%) | $6.81 | $5.56 | 765.00 K | $98.58 M |
| 10/10/2025 | $6.10 | $5.85 (-4.1%) | $7.30 | $5.75 | 1.46 M | $98.41 M |
| 10/09/2025 | $5.67 | $5.94 (4.76%) | $6.00 | $5.20 | 602.30 K | $99.92 M |
| 10/08/2025 | $5.01 | $5.60 (11.78%) | $5.67 | $4.94 | 802.43 K | $94.20 M |
| 10/07/2025 | $4.95 | $4.87 (-1.62%) | $5.09 | $4.55 | 376.59 K | $81.92 M |
| 10/06/2025 | $3.86 | $4.90 (26.94%) | $5.15 | $3.86 | 1.29 M | $82.43 M |
| 10/03/2025 | $3.91 | $3.73 (-4.6%) | $4.06 | $3.66 | 438.70 K | $62.75 M |
| 10/02/2025 | $3.80 | $3.82 (0.53%) | $3.87 | $3.48 | 543.50 K | $64.26 M |
| 10/01/2025 | $3.77 | $4.03 (6.9%) | $4.20 | $3.61 | 331.08 K | $67.79 M |
| 09/30/2025 | $4.60 | $3.74 (-18.7%) | $4.80 | $3.72 | 959.62 K | $62.92 M |
| 09/29/2025 | $3.81 | $4.47 (17.32%) | $4.64 | $3.63 | 906.13 K | $75.20 M |
| 09/26/2025 | $3.33 | $3.80 (14.11%) | $3.80 | $3.23 | 428.40 K | $63.92 M |
| 09/25/2025 | $3.28 | $3.30 (0.61%) | $3.35 | $3.00 | 263.80 K | $55.51 M |
| 09/24/2025 | $2.85 | $3.31 (16.14%) | $3.40 | $2.83 | 434.81 K | $55.68 M |
| 09/23/2025 | $3.02 | $2.84 (-5.96%) | $3.15 | $2.81 | 313.40 K | $47.78 M |
| 09/22/2025 | $2.60 | $3.02 (16.15%) | $3.02 | $2.52 | 472.10 K | $50.80 M |
| 09/19/2025 | $2.72 | $2.58 (-5.15%) | $2.72 | $2.54 | 309.07 K | $43.40 M |
| 09/18/2025 | $2.76 | $2.57 (-6.88%) | $2.94 | $2.46 | 555.90 K | $43.23 M |
| 09/17/2025 | $2.71 | $2.78 (2.58%) | $2.94 | $2.41 | 976.40 K | $46.77 M |
| 09/16/2025 | $2.20 | $3.15 (43.18%) | $3.31 | $2.20 | 7.56 M | $52.99 M |
| 09/15/2025 | $1.83 | $2.07 (13.11%) | $2.10 | $1.82 | 391.43 K | $34.82 M |
| 09/12/2025 | $1.83 | $1.81 (-1.09%) | $1.87 | $1.74 | 125.93 K | $30.20 M |
| 09/11/2025 | $1.73 | $1.80 (4.05%) | $1.83 | $1.70 | 134.06 K | $30.03 M |
| 09/10/2025 | $1.56 | $1.69 (8.33%) | $1.79 | $1.56 | 231.04 K | $28.20 M |
| 09/09/2025 | $1.49 | $1.56 (4.7%) | $1.58 | $1.49 | 67.60 K | $26.03 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.
