Flux Power Inc.

1.71
-0.09 (-5.00%)
At close: Jan 28, 2025, 2:03 PM

FLUX Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 1.77 1.89 1.77 1.80 -0.03 -1.64% 26,123
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
Jan 21, 2025 1.70 1.89 1.70 1.85 0.05 2.78% 80,609
Jan 17, 2025 1.80 1.85 1.75 1.80 0.02 1.12% 43,100
Jan 16, 2025 1.77 1.79 1.75 1.78 0.02 1.14% 19,836
Jan 15, 2025 1.76 1.88 1.71 1.76 0.02 1.15% 35,108
Jan 14, 2025 1.61 1.78 1.60 1.74 0.15 9.43% 60,000
Jan 13, 2025 1.69 1.69 1.57 1.59 -0.12 -7.02% 107,147
Jan 10, 2025 1.73 1.74 1.66 1.71 -0.01 -0.58% 73,200
Jan 8, 2025 1.94 1.98 1.72 1.72 -0.27 -13.57% 105,703
Jan 7, 2025 2.23 2.25 1.95 1.99 -0.04 -1.97% 228,723
Jan 6, 2025 1.80 2.15 1.80 2.03 0.23 12.78% 326,600
Jan 3, 2025 1.76 1.84 1.70 1.80 0.06 3.45% 44,510
Jan 2, 2025 1.61 1.75 1.57 1.74 0.16 10.13% 64,301
Dec 31, 2024 1.68 1.73 1.56 1.58 -0.10 -5.95% 125,000
Dec 30, 2024 1.69 1.75 1.64 1.68 0.01 0.60% 226,300
Dec 27, 2024 1.65 1.77 1.65 1.67 0.02 1.21% 206,100
Dec 26, 2024 1.70 1.75 1.58 1.65 -0.08 -4.62% 312,814
Dec 24, 2024 1.62 1.80 1.60 1.73 0.08 4.85% 62,548
Dec 23, 2024 1.70 1.70 1.59 1.65 -0.06 -3.51% 82,800
Dec 20, 2024 1.55 1.73 1.55 1.71 0.12 7.55% 121,090
Dec 19, 2024 1.61 1.67 1.55 1.59 0.01 0.63% 97,000
Dec 18, 2024 1.67 1.71 1.55 1.58 -0.09 -5.39% 92,100
Dec 17, 2024 1.75 1.75 1.66 1.67 -0.08 -4.57% 43,100
Dec 16, 2024 1.70 1.81 1.68 1.75 0.03 1.74% 54,724
Dec 13, 2024 1.77 1.81 1.70 1.72 -0.07 -3.91% 36,025
Dec 12, 2024 1.76 1.87 1.73 1.79 0.03 1.70% 93,135
Dec 11, 2024 1.66 1.77 1.66 1.76 0.07 4.14% 78,400
Dec 10, 2024 1.82 1.82 1.67 1.69 -0.13 -7.14% 55,180
Dec 9, 2024 1.76 1.88 1.67 1.82 0.06 3.41% 86,748
Dec 6, 2024 1.77 1.82 1.70 1.76 0.00 0.00% 75,832
Dec 5, 2024 1.70 1.78 1.61 1.76 0.06 3.53% 136,200
Dec 4, 2024 1.88 1.88 1.70 1.70 -0.03 -1.73% 79,240
Dec 3, 2024 1.90 1.90 1.70 1.73 -0.09 -4.95% 69,048
Dec 2, 2024 1.92 1.95 1.70 1.82 -0.08 -4.21% 126,200
Nov 29, 2024 1.66 1.92 1.66 1.90 0.30 18.75% 162,829
Nov 27, 2024 1.99 2.02 1.56 1.60 -0.38 -19.19% 412,095
Nov 26, 2024 2.10 2.13 1.95 1.98 -0.03 -1.49% 78,205
Nov 25, 2024 2.08 2.18 2.00 2.01 -0.05 -2.43% 49,716
Nov 22, 2024 2.02 2.38 2.02 2.06 -0.31 -13.08% 175,000
Nov 21, 2024 2.22 2.42 2.07 2.37 0.17 7.73% 122,032
Nov 20, 2024 2.23 2.25 2.10 2.20 -0.04 -1.79% 32,300
Nov 19, 2024 2.05 2.28 2.05 2.24 0.17 8.21% 60,348
Nov 18, 2024 2.16 2.25 2.02 2.07 -0.12 -5.48% 102,545
Nov 15, 2024 2.38 2.38 2.10 2.19 -0.19 -7.98% 74,030
Nov 14, 2024 2.37 2.52 2.27 2.38 -0.02 -0.83% 101,919
Nov 13, 2024 2.60 2.60 2.35 2.40 -0.14 -5.51% 78,713
Nov 12, 2024 2.53 2.64 2.48 2.54 0.04 1.60% 64,524