FLUX(FLUX)
FLUX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.01 | $1.06 | $0.99 | $1.02 | 70,890 |
| 5/21/2026 | $0.97 | $1.02 | $0.94 | $0.99 | 72,400 |
| 5/20/2026 | $0.96 | $0.99 | $0.91 | $0.96 | 78,500 |
| 5/19/2026 | $1.00 | $1.01 | $0.94 | $0.97 | 196,318 |
| 5/18/2026 | $1.05 | $1.06 | $0.99 | $1.00 | 127,931 |
| 5/15/2026 | $1.02 | $1.02 | $0.98 | $0.98 | 68,709 |
| 5/14/2026 | $1.02 | $1.05 | $1.01 | $1.04 | 101,200 |
| 5/13/2026 | $1.03 | $1.04 | $1.00 | $1.02 | 93,743 |
| 5/12/2026 | $1.06 | $1.06 | $0.98 | $1.03 | 98,133 |
| 5/11/2026 | $0.99 | $1.08 | $0.99 | $1.01 | 302,304 |
| 5/8/2026 | $1.10 | $1.10 | $0.91 | $1.03 | 812,600 |
| 5/7/2026 | $1.32 | $1.36 | $1.28 | $1.30 | 157,000 |
| 5/6/2026 | $1.29 | $1.35 | $1.28 | $1.33 | 87,202 |
| 5/5/2026 | $1.34 | $1.34 | $1.29 | $1.30 | 44,539 |
| 5/4/2026 | $1.32 | $1.35 | $1.28 | $1.30 | 104,501 |
| 5/1/2026 | $1.24 | $1.32 | $1.19 | $1.31 | 129,000 |
| 4/30/2026 | $1.20 | $1.23 | $1.18 | $1.22 | 67,600 |
| 4/29/2026 | $1.22 | $1.22 | $1.17 | $1.17 | 50,962 |
| 4/28/2026 | $1.22 | $1.24 | $1.20 | $1.20 | 31,600 |
| 4/27/2026 | $1.25 | $1.25 | $1.19 | $1.22 | 35,042 |
| 4/24/2026 | $1.27 | $1.29 | $1.22 | $1.24 | 69,797 |
| 4/23/2026 | $1.29 | $1.31 | $1.24 | $1.26 | 31,211 |
| 4/22/2026 | $1.31 | $1.33 | $1.27 | $1.30 | 113,096 |
| 4/21/2026 | $1.32 | $1.37 | $1.27 | $1.30 | 181,968 |
| 4/20/2026 | $1.32 | $1.34 | $1.23 | $1.25 | 214,737 |
| 4/17/2026 | $1.22 | $1.40 | $1.22 | $1.35 | 432,700 |
| 4/16/2026 | $1.26 | $1.26 | $1.15 | $1.20 | 102,325 |
| 4/15/2026 | $1.21 | $1.28 | $1.16 | $1.23 | 233,449 |
| 4/14/2026 | $1.15 | $1.25 | $1.14 | $1.21 | 97,800 |
| 4/13/2026 | $1.08 | $1.15 | $1.08 | $1.14 | 79,514 |
| 4/10/2026 | $1.11 | $1.15 | $1.08 | $1.09 | 101,600 |
| 4/9/2026 | $1.11 | $1.15 | $1.08 | $1.08 | 46,216 |
| 4/8/2026 | $1.16 | $1.17 | $1.11 | $1.14 | 42,906 |
| 4/7/2026 | $1.17 | $1.17 | $1.11 | $1.11 | 29,000 |
| 4/6/2026 | $1.13 | $1.20 | $1.12 | $1.17 | 70,031 |
| 4/2/2026 | $1.09 | $1.15 | $1.06 | $1.12 | 48,600 |
| 4/1/2026 | $1.07 | $1.13 | $1.07 | $1.09 | 72,742 |
| 3/31/2026 | $1.04 | $1.10 | $1.03 | $1.07 | 61,400 |
| 3/30/2026 | $1.04 | $1.08 | $0.97 | $1.03 | 102,727 |
| 3/27/2026 | $1.06 | $1.09 | $0.97 | $1.01 | 213,264 |
| 3/26/2026 | $1.14 | $1.14 | $1.06 | $1.08 | 108,268 |
| 3/25/2026 | $1.18 | $1.18 | $1.10 | $1.13 | 46,500 |
| 3/24/2026 | $1.18 | $1.22 | $1.15 | $1.15 | 95,500 |
| 3/23/2026 | $1.20 | $1.24 | $1.16 | $1.19 | 111,700 |
| 3/20/2026 | $1.21 | $1.27 | $1.16 | $1.21 | 114,539 |
| 3/19/2026 | $1.25 | $1.27 | $1.19 | $1.23 | 116,339 |
| 3/18/2026 | $1.29 | $1.33 | $1.22 | $1.27 | 173,844 |
| 3/17/2026 | $1.27 | $1.32 | $1.25 | $1.29 | 189,221 |
| 3/16/2026 | $1.41 | $1.44 | $1.27 | $1.29 | 241,700 |
| 3/13/2026 | $1.46 | $1.49 | $1.36 | $1.38 | 124,635 |
| 3/12/2026 | $1.40 | $1.48 | $1.39 | $1.42 | 113,918 |
| 3/11/2026 | $1.50 | $1.55 | $1.43 | $1.43 | 91,858 |
| 3/10/2026 | $1.43 | $1.56 | $1.43 | $1.49 | 168,800 |
| 3/9/2026 | $1.34 | $1.48 | $1.32 | $1.47 | 160,945 |
| 3/6/2026 | $1.42 | $1.44 | $1.31 | $1.37 | 171,034 |
| 3/5/2026 | $1.48 | $1.50 | $1.41 | $1.45 | 112,439 |
| 3/4/2026 | $1.45 | $1.53 | $1.43 | $1.46 | 166,742 |
| 3/3/2026 | $1.46 | $1.52 | $1.43 | $1.44 | 108,147 |
| 3/2/2026 | $1.46 | $1.58 | $1.42 | $1.53 | 180,419 |
| 2/27/2026 | $1.53 | $1.53 | $1.44 | $1.48 | 83,513 |
| 2/26/2026 | $1.55 | $1.58 | $1.44 | $1.54 | 137,547 |
| 2/25/2026 | $1.68 | $1.69 | $1.51 | $1.53 | 242,999 |
| 2/24/2026 | $1.40 | $1.70 | $1.40 | $1.67 | 745,000 |
| 2/23/2026 | $1.51 | $1.51 | $1.36 | $1.40 | 380,577 |