Flux Power Holdings, Inc.FLUXNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.31 | $1.37 | $1.30 | $1.30 | 117,964 |
| 1/30/2026 | $1.42 | $1.44 | $1.31 | $1.32 | 207,619 |
| 1/29/2026 | $1.51 | $1.51 | $1.40 | $1.41 | 80,550 |
| 1/28/2026 | $1.46 | $1.49 | $1.44 | $1.48 | 104,300 |
| 1/27/2026 | $1.46 | $1.47 | $1.40 | $1.45 | 80,400 |
| 1/26/2026 | $1.49 | $1.50 | $1.44 | $1.45 | 60,930 |
| 1/23/2026 | $1.55 | $1.55 | $1.48 | $1.50 | 94,825 |
| 1/22/2026 | $1.51 | $1.58 | $1.50 | $1.56 | 163,700 |
| 1/21/2026 | $1.48 | $1.60 | $1.40 | $1.49 | 130,000 |
| 1/20/2026 | $1.50 | $1.52 | $1.42 | $1.45 | 162,111 |
| 1/16/2026 | $1.51 | $1.58 | $1.49 | $1.54 | 106,000 |
| 1/15/2026 | $1.51 | $1.55 | $1.50 | $1.52 | 61,552 |
| 1/14/2026 | $1.50 | $1.58 | $1.47 | $1.51 | 60,928 |
| 1/13/2026 | $1.58 | $1.60 | $1.49 | $1.50 | 156,766 |
| 1/12/2026 | $1.60 | $1.61 | $1.51 | $1.58 | 255,679 |
| 1/9/2026 | $1.60 | $1.65 | $1.55 | $1.59 | 148,606 |
| 1/8/2026 | $1.58 | $1.61 | $1.53 | $1.59 | 141,953 |
| 1/7/2026 | $1.58 | $1.61 | $1.54 | $1.57 | 125,003 |
| 1/6/2026 | $1.60 | $1.63 | $1.54 | $1.58 | 211,035 |
| 1/5/2026 | $1.48 | $1.66 | $1.42 | $1.58 | 423,700 |
| 1/2/2026 | $1.30 | $1.43 | $1.29 | $1.42 | 250,473 |
| 12/31/2025 | $1.29 | $1.31 | $1.25 | $1.27 | 257,346 |
| 12/30/2025 | $1.34 | $1.35 | $1.27 | $1.29 | 395,332 |
| 12/29/2025 | $1.38 | $1.42 | $1.31 | $1.32 | 389,100 |
| 12/26/2025 | $1.42 | $1.45 | $1.37 | $1.40 | 233,600 |
| 12/24/2025 | $1.36 | $1.48 | $1.36 | $1.40 | 181,348 |
| 12/23/2025 | $1.40 | $1.42 | $1.33 | $1.36 | 264,000 |
| 12/22/2025 | $1.38 | $1.50 | $1.36 | $1.38 | 439,500 |
| 12/19/2025 | $1.36 | $1.39 | $1.30 | $1.36 | 452,419 |
| 12/18/2025 | $1.43 | $1.45 | $1.30 | $1.34 | 380,562 |
| 12/17/2025 | $1.42 | $1.46 | $1.33 | $1.39 | 346,735 |
| 12/16/2025 | $1.41 | $1.51 | $1.40 | $1.43 | 235,826 |
| 12/15/2025 | $1.57 | $1.59 | $1.36 | $1.36 | 559,971 |
| 12/12/2025 | $1.61 | $1.62 | $1.52 | $1.53 | 313,300 |
| 12/11/2025 | $1.59 | $1.65 | $1.53 | $1.61 | 228,055 |
| 12/10/2025 | $1.62 | $1.62 | $1.55 | $1.57 | 156,421 |
| 12/9/2025 | $1.61 | $1.68 | $1.57 | $1.63 | 186,400 |
| 12/8/2025 | $1.59 | $1.67 | $1.49 | $1.61 | 306,048 |
| 12/5/2025 | $1.70 | $1.72 | $1.57 | $1.58 | 197,000 |
| 12/4/2025 | $1.64 | $1.73 | $1.61 | $1.70 | 196,800 |
| 12/3/2025 | $1.57 | $1.66 | $1.51 | $1.64 | 173,800 |
| 12/2/2025 | $1.54 | $1.58 | $1.49 | $1.53 | 256,146 |
| 12/1/2025 | $1.66 | $1.66 | $1.50 | $1.51 | 275,033 |
| 11/28/2025 | $1.67 | $1.75 | $1.65 | $1.68 | 222,800 |
| 11/26/2025 | $1.55 | $1.72 | $1.52 | $1.67 | 241,076 |
| 11/25/2025 | $1.51 | $1.59 | $1.47 | $1.55 | 173,277 |
| 11/24/2025 | $1.52 | $1.56 | $1.48 | $1.54 | 248,913 |
| 11/21/2025 | $1.58 | $1.58 | $1.42 | $1.52 | 545,600 |
| 11/20/2025 | $1.77 | $1.83 | $1.54 | $1.58 | 833,502 |
| 11/19/2025 | $1.66 | $1.71 | $1.50 | $1.57 | 587,800 |
| 11/18/2025 | $1.48 | $1.72 | $1.48 | $1.67 | 564,000 |
| 11/17/2025 | $1.86 | $1.86 | $1.47 | $1.52 | 1.17M |
| 11/14/2025 | $1.84 | $2.00 | $1.70 | $1.84 | 1.13M |
| 11/13/2025 | $2.33 | $2.40 | $2.17 | $2.20 | 549,300 |
| 11/12/2025 | $2.42 | $2.48 | $2.26 | $2.37 | 429,479 |
| 11/11/2025 | $2.36 | $2.43 | $2.21 | $2.39 | 426,200 |
| 11/10/2025 | $2.25 | $2.41 | $2.21 | $2.37 | 513,236 |
| 11/7/2025 | $2.40 | $2.41 | $2.13 | $2.23 | 910,203 |
| 11/6/2025 | $2.37 | $2.57 | $2.28 | $2.35 | 840,300 |
| 11/5/2025 | $2.25 | $2.53 | $2.24 | $2.39 | 997,900 |