5 DAY PERFORMANCE
+129.69%
1 MONTH PERFORMANCE
+144.80%
3 MONTH PERFORMANCE
+101.84%
6 MONTH PERFORMANCE
+28.95%
YEAR-TO-DATE PERFORMANCE
+15.75%
1 YEAR PERFORMANCE
-73.75%
Flux Power Holdings inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.48 | $0.46 (-2.95%) | $0.49 | $0.45 | 817.33 K | $9.14 M |
| 10/07/2026 | $0.45 | $0.50 (10.89%) | $0.52 | $0.45 | 904.44 K | $9.89 M |
| 10/06/2026 | $0.51 | $0.49 (-3.35%) | $0.53 | $0.48 | 2.25 M | $9.77 M |
| 10/05/2026 | $0.47 | $0.52 (10.28%) | $0.55 | $0.45 | 4.22 M | $10.21 M |
| 10/02/2026 | $0.40 | $0.64 (60.2%) | $0.82 | $0.39 | 167.28 M | $12.69 M |
| 10/01/2026 | $0.44 | $0.41 (-6.53%) | $0.44 | $0.40 | 357.28 K | $8.06 M |
| 09/30/2026 | $0.46 | $0.45 (-1.98%) | $0.51 | $0.44 | 883.04 K | $8.94 M |
| 09/29/2026 | $0.49 | $0.45 (-7.69%) | $0.49 | $0.45 | 123.80 K | $8.95 M |
| 09/28/2026 | $0.47 | $0.46 (-2.34%) | $0.47 | $0.45 | 126.29 K | $9.10 M |
| 09/25/2026 | $0.48 | $0.46 (-3.6%) | $0.49 | $0.46 | 128.13 K | $9.17 M |
| 09/24/2026 | $0.51 | $0.46 (-9.4%) | $0.52 | $0.46 | 328.37 K | $9.16 M |
| 09/23/2026 | $0.53 | $0.50 (-5.58%) | $0.54 | $0.50 | 86.65 K | $9.94 M |
| 09/22/2026 | $0.53 | $0.53 (0.23%) | $0.55 | $0.53 | 44.21 K | $10.59 M |
| 09/21/2026 | $0.57 | $0.54 (-4.96%) | $0.57 | $0.52 | 162.35 K | $10.72 M |
| 09/18/2026 | $0.57 | $0.55 (-3.68%) | $0.57 | $0.52 | 132.63 K | $10.90 M |
| 09/17/2026 | $0.52 | $0.55 (5.84%) | $0.58 | $0.51 | 189.43 K | $10.99 M |
| 09/16/2026 | $0.53 | $0.52 (-1.51%) | $0.54 | $0.51 | 167.60 K | $10.35 M |
| 09/15/2026 | $0.55 | $0.53 (-3.73%) | $0.57 | $0.53 | 113.19 K | $10.54 M |
| 09/14/2026 | $0.56 | $0.55 (-1.55%) | $0.59 | $0.55 | 87.32 K | $10.92 M |
| 09/11/2026 | $0.59 | $0.57 (-3.02%) | $0.60 | $0.55 | 65.20 K | $11.34 M |
| 09/10/2026 | $0.59 | $0.57 (-2.84%) | $0.61 | $0.56 | 37.70 K | $11.33 M |
| 09/09/2026 | $0.60 | $0.59 (-1.65%) | $0.63 | $0.57 | 82.85 K | $11.70 M |
| 09/08/2026 | $0.60 | $0.60 (0.08%) | $0.63 | $0.59 | 127.01 K | $11.91 M |
| 09/04/2026 | $0.57 | $0.59 (3.25%) | $0.60 | $0.55 | 155.19 K | $11.67 M |
| 09/03/2026 | $0.57 | $0.55 (-2.58%) | $0.58 | $0.54 | 86.26 K | $10.99 M |
| 09/02/2026 | $0.53 | $0.54 (1.94%) | $0.57 | $0.52 | 255.88 K | $10.71 M |
| 09/01/2026 | $0.58 | $0.53 (-8.52%) | $0.58 | $0.52 | 307.74 K | $10.43 M |
| 08/31/2026 | $0.60 | $0.57 (-5.19%) | $0.60 | $0.56 | 211.81 K | $11.37 M |
| 08/28/2026 | $0.62 | $0.62 (0.55%) | $0.65 | $0.61 | 162.33 K | $12.36 M |
| 08/27/2026 | $0.67 | $0.64 (-5.36%) | $0.68 | $0.61 | 218.46 K | $12.66 M |
| 08/26/2026 | $0.67 | $0.66 (-1.61%) | $0.68 | $0.63 | 129.33 K | $13.11 M |
| 08/25/2026 | $0.72 | $0.67 (-6.75%) | $0.72 | $0.63 | 851.35 K | $13.22 M |
| 08/24/2026 | $0.60 | $0.70 (16.42%) | $0.75 | $0.58 | 1.82 M | $13.88 M |
| 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 |
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.
