Flux Power Inc. (FLUX)
NASDAQ: FLUX
· Real-Time Price · USD
1.49
-0.10 (-6.29%)
At close: Sep 04, 2025, 3:59 PM
FLUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.49 | 1.88 | 1.47 | 1.59 | 1.59 | 6.00% | 811,952 |
| Sep 2, 2025 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | -1.32% | 78,312 |
| Aug 29, 2025 | 1.62 | 1.63 | 1.50 | 1.52 | 1.52 | -6.17% | 76,115 |
| Aug 28, 2025 | 1.65 | 1.67 | 1.60 | 1.62 | 1.62 | -2.41% | 58,161 |
| Aug 27, 2025 | 1.67 | 1.71 | 1.64 | 1.66 | 1.66 | 1.22% | 32,700 |
| Aug 26, 2025 | 1.70 | 1.74 | 1.64 | 1.64 | 1.64 | 0.00% | 114,159 |
| Aug 25, 2025 | 1.85 | 1.85 | 1.63 | 1.64 | 1.64 | -7.87% | 136,900 |
| Aug 22, 2025 | 1.76 | 1.86 | 1.72 | 1.78 | 1.78 | 1.14% | 66,524 |
| Aug 21, 2025 | 1.63 | 1.77 | 1.56 | 1.76 | 1.76 | 3.53% | 457,900 |
| Aug 20, 2025 | 1.68 | 1.80 | 1.66 | 1.70 | 1.70 | 0.59% | 39,634 |
| Aug 19, 2025 | 1.74 | 1.83 | 1.69 | 1.69 | 1.69 | -4.52% | 26,212 |
| Aug 18, 2025 | 1.83 | 1.92 | 1.75 | 1.77 | 1.77 | -3.80% | 75,429 |
| Aug 15, 2025 | 1.95 | 2.01 | 1.80 | 1.84 | 1.84 | -3.16% | 125,251 |
| Aug 14, 2025 | 1.73 | 1.93 | 1.70 | 1.90 | 1.90 | 13.10% | 252,500 |
| 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 |