Flux Power Inc. (FLUX)
NASDAQ: FLUX
· Real-Time Price · USD
1.82
-0.08 (-4.21%)
At close: Aug 15, 2025, 2:58 PM
FLUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.73 | 1.93 | 1.70 | 1.90 | 1.90 | 13.10% | 228,507 |
| Aug 13, 2025 | 1.70 | 1.73 | 1.63 | 1.68 | 1.68 | -0.59% | 44,725 |
| Aug 12, 2025 | 1.70 | 1.79 | 1.66 | 1.69 | 1.69 | 1.20% | 40,565 |
| Aug 11, 2025 | 1.61 | 1.74 | 1.61 | 1.67 | 1.67 | 9.15% | 98,411 |
| Aug 8, 2025 | 1.51 | 1.57 | 1.47 | 1.53 | 1.53 | 0.66% | 39,113 |
| Aug 7, 2025 | 1.57 | 1.60 | 1.42 | 1.52 | 1.52 | -3.18% | 88,103 |
| Aug 6, 2025 | 1.54 | 1.69 | 1.53 | 1.57 | 1.57 | 2.61% | 40,307 |
| Aug 5, 2025 | 1.52 | 1.68 | 1.51 | 1.53 | 1.53 | -3.77% | 178,400 |
| Aug 4, 2025 | 1.59 | 1.74 | 1.57 | 1.59 | 1.59 | -1.85% | 49,804 |
| Aug 1, 2025 | 1.73 | 1.73 | 1.59 | 1.62 | 1.62 | -6.36% | 65,700 |
| Jul 31, 2025 | 1.74 | 1.79 | 1.70 | 1.73 | 1.73 | 1.17% | 26,034 |
| Jul 30, 2025 | 1.71 | 1.83 | 1.71 | 1.71 | 1.71 | -2.29% | 43,700 |
| Jul 29, 2025 | 1.83 | 1.85 | 1.70 | 1.75 | 1.75 | -2.78% | 77,400 |
| Jul 28, 2025 | 1.83 | 1.90 | 1.80 | 1.80 | 1.80 | -1.64% | 38,447 |
| Jul 25, 2025 | 2.01 | 2.05 | 1.70 | 1.83 | 1.83 | -6.63% | 174,000 |
| Jul 24, 2025 | 2.12 | 2.15 | 1.96 | 1.96 | 1.96 | -7.55% | 47,037 |
| Jul 23, 2025 | 2.11 | 2.14 | 1.97 | 2.12 | 2.12 | 2.91% | 96,200 |
| Jul 22, 2025 | 2.00 | 2.13 | 1.88 | 2.06 | 2.06 | 3.52% | 100,527 |
| Jul 21, 2025 | 1.99 | 2.08 | 1.95 | 1.99 | 1.99 | 0.51% | 57,400 |
| Jul 18, 2025 | 1.96 | 2.01 | 1.86 | 1.98 | 1.98 | 1.54% | 65,451 |