Flux Power Inc. (FLUX)
1.55
-0.08 (-4.91%)
At close: Apr 03, 2025, 12:56 PM
Flux Power Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.68 | 1.69 | 1.61 | 1.63 | -0.01 | -0.61% | 32,180 |
| Apr 1, 2025 | 1.71 | 1.71 | 1.61 | 1.64 | -0.08 | -4.65% | 89,200 |
| Mar 31, 2025 | 1.82 | 1.87 | 1.72 | 1.72 | -0.16 | -8.51% | 41,530 |
| Mar 28, 2025 | 1.97 | 2.01 | 1.80 | 1.88 | -0.15 | -7.39% | 54,408 |
| Mar 27, 2025 | 1.86 | 2.04 | 1.86 | 2.03 | 0.09 | 4.64% | 41,900 |
| Mar 26, 2025 | 2.07 | 2.08 | 1.86 | 1.94 | -0.13 | -6.28% | 39,000 |
| Mar 25, 2025 | 2.08 | 2.20 | 2.02 | 2.07 | -0.03 | -1.43% | 58,801 |
| Mar 24, 2025 | 1.97 | 2.13 | 1.92 | 2.10 | 0.15 | 7.69% | 151,563 |
| Mar 21, 2025 | 1.63 | 2.19 | 1.53 | 1.95 | 0.32 | 19.63% | 248,205 |
| Mar 20, 2025 | 1.65 | 1.70 | 1.60 | 1.63 | 0.01 | 0.62% | 32,200 |
| Mar 19, 2025 | 1.83 | 2.09 | 1.61 | 1.62 | -0.20 | -10.99% | 240,043 |
| Mar 18, 2025 | 1.78 | 1.86 | 1.73 | 1.82 | 0.00 | 0.00% | 109,013 |
| Mar 17, 2025 | 1.41 | 1.88 | 1.37 | 1.82 | 0.41 | 29.08% | 266,300 |
| Mar 14, 2025 | 1.35 | 1.42 | 1.29 | 1.41 | 0.05 | 3.68% | 39,800 |
| Mar 13, 2025 | 1.40 | 1.42 | 1.33 | 1.36 | 0.01 | 0.74% | 19,132 |
| Mar 12, 2025 | 1.40 | 1.43 | 1.31 | 1.35 | -0.07 | -4.93% | 29,940 |
| Mar 11, 2025 | 1.31 | 1.44 | 1.31 | 1.42 | 0.11 | 8.40% | 35,810 |
| Mar 10, 2025 | 1.19 | 1.42 | 1.19 | 1.31 | -0.10 | -7.09% | 45,400 |
| Mar 7, 2025 | 1.34 | 1.46 | 1.27 | 1.41 | 0.07 | 5.22% | 42,600 |
| Mar 6, 2025 | 1.19 | 1.34 | 1.19 | 1.34 | 0.13 | 10.74% | 104,500 |
| Mar 5, 2025 | 1.20 | 1.26 | 1.17 | 1.21 | 0.00 | 0.00% | 72,938 |
| Mar 4, 2025 | 1.25 | 1.27 | 1.15 | 1.21 | -0.08 | -6.20% | 79,446 |
| Mar 3, 2025 | 1.26 | 1.33 | 1.21 | 1.29 | 0.01 | 0.78% | 30,322 |
| Feb 28, 2025 | 1.24 | 1.32 | 1.21 | 1.28 | 0.02 | 1.59% | 52,200 |
| Feb 27, 2025 | 1.35 | 1.39 | 1.26 | 1.26 | -0.12 | -8.70% | 46,541 |
| Feb 26, 2025 | 1.36 | 1.49 | 1.35 | 1.38 | -0.01 | -0.72% | 49,303 |
| Feb 25, 2025 | 1.43 | 1.45 | 1.37 | 1.39 | -0.04 | -2.80% | 22,600 |
| Feb 24, 2025 | 1.49 | 1.53 | 1.34 | 1.43 | -0.10 | -6.54% | 51,800 |
| Feb 21, 2025 | 1.48 | 1.70 | 1.48 | 1.53 | 0.04 | 2.68% | 183,649 |
| Feb 20, 2025 | 1.40 | 1.53 | 1.40 | 1.49 | 0.07 | 4.93% | 126,100 |
| Feb 19, 2025 | 1.45 | 1.49 | 1.27 | 1.42 | -0.04 | -2.74% | 199,616 |
| Feb 18, 2025 | 1.62 | 1.63 | 1.46 | 1.46 | -0.18 | -10.98% | 156,531 |
| Feb 14, 2025 | 1.61 | 1.64 | 1.58 | 1.64 | 0.01 | 0.61% | 42,246 |
| Feb 13, 2025 | 1.59 | 1.68 | 1.56 | 1.63 | 0.03 | 1.87% | 39,417 |
| Feb 12, 2025 | 1.66 | 1.72 | 1.57 | 1.60 | -0.09 | -5.33% | 56,122 |
| Feb 11, 2025 | 1.74 | 1.75 | 1.64 | 1.69 | -0.04 | -2.31% | 43,736 |
| Feb 10, 2025 | 1.66 | 1.76 | 1.66 | 1.73 | 0.06 | 3.59% | 20,912 |
| Feb 7, 2025 | 1.74 | 1.80 | 1.66 | 1.67 | -0.06 | -3.47% | 28,205 |
| Feb 6, 2025 | 1.76 | 1.82 | 1.72 | 1.73 | -0.05 | -2.81% | 44,529 |
| Feb 5, 2025 | 1.80 | 1.86 | 1.75 | 1.78 | -0.01 | -0.56% | 49,100 |
| Feb 4, 2025 | 1.78 | 1.87 | 1.73 | 1.79 | 0.04 | 2.29% | 50,261 |
| Feb 3, 2025 | 1.76 | 1.79 | 1.66 | 1.75 | -0.04 | -2.23% | 49,920 |
| Jan 31, 2025 | 1.65 | 1.82 | 1.65 | 1.79 | 0.13 | 7.83% | 49,324 |
| Jan 30, 2025 | 1.65 | 1.79 | 1.65 | 1.66 | -0.03 | -1.78% | 80,400 |
| Jan 29, 2025 | 1.72 | 1.76 | 1.67 | 1.69 | -0.03 | -1.74% | 45,000 |
| Jan 28, 2025 | 1.80 | 1.84 | 1.71 | 1.72 | -0.08 | -4.44% | 48,600 |
| Jan 27, 2025 | 1.77 | 1.89 | 1.77 | 1.80 | -0.03 | -1.64% | 26,141 |
| Jan 24, 2025 | 1.87 | 1.89 | 1.75 | 1.83 | -0.04 | -2.14% | 33,400 |
| Jan 23, 2025 | 1.81 | 1.88 | 1.79 | 1.87 | 0.06 | 3.31% | 40,833 |
| Jan 22, 2025 | 1.88 | 1.90 | 1.76 | 1.81 | -0.04 | -2.16% | 47,800 |