Flux Power Inc. (FLUX)
NASDAQ: FLUX
· Real-Time Price · USD
3.80
0.50 (15.15%)
At close: Sep 26, 2025, 3:59 PM
3.73
-1.84%
After-hours: Sep 26, 2025, 07:50 PM EDT
FLUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.33 | 3.80 | 3.23 | 3.80 | 3.80 | 15.15% | 410,928 |
| Sep 25, 2025 | 3.28 | 3.35 | 3.00 | 3.30 | 3.30 | -0.30% | 263,804 |
| Sep 24, 2025 | 2.85 | 3.40 | 2.83 | 3.31 | 3.31 | 16.55% | 434,814 |
| Sep 23, 2025 | 3.02 | 3.15 | 2.81 | 2.84 | 2.84 | -5.96% | 313,400 |
| Sep 22, 2025 | 2.60 | 3.02 | 2.52 | 3.02 | 3.02 | 17.05% | 472,100 |
| Sep 19, 2025 | 2.72 | 2.72 | 2.54 | 2.58 | 2.58 | 0.39% | 309,072 |
| Sep 18, 2025 | 2.76 | 2.94 | 2.46 | 2.57 | 2.57 | -7.55% | 555,900 |
| Sep 17, 2025 | 2.71 | 2.94 | 2.41 | 2.78 | 2.78 | -11.75% | 976,400 |
| Sep 16, 2025 | 2.20 | 3.31 | 2.20 | 3.15 | 3.15 | 52.17% | 7,558,043 |
| Sep 15, 2025 | 1.83 | 2.10 | 1.82 | 2.07 | 2.07 | 14.36% | 391,432 |
| Sep 12, 2025 | 1.83 | 1.87 | 1.74 | 1.81 | 1.81 | 0.56% | 125,925 |
| Sep 11, 2025 | 1.73 | 1.83 | 1.70 | 1.80 | 1.80 | 6.51% | 134,064 |
| Sep 10, 2025 | 1.56 | 1.79 | 1.56 | 1.69 | 1.69 | 8.33% | 231,040 |
| Sep 9, 2025 | 1.49 | 1.58 | 1.49 | 1.56 | 1.56 | 5.41% | 67,603 |
| Sep 8, 2025 | 1.57 | 1.59 | 1.47 | 1.48 | 1.48 | -0.67% | 132,695 |
| Sep 5, 2025 | 1.50 | 1.58 | 1.47 | 1.49 | 1.49 | 0.00% | 95,684 |
| Sep 4, 2025 | 1.60 | 1.60 | 1.49 | 1.49 | 1.49 | -6.29% | 141,900 |
| Sep 3, 2025 | 1.49 | 1.88 | 1.47 | 1.59 | 1.59 | 6.00% | 816,326 |
| 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 |