-
5 DAY PERFORMANCE
+0.91% -
1 MONTH PERFORMANCE
-29.84% -
3 MONTH PERFORMANCE
-34.42% -
6 MONTH PERFORMANCE
-28.94% -
YEAR-TO-DATE PERFORMANCE
-46.23% -
1 YEAR PERFORMANCE
-37.04%
Flux Power Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.22 | $2.21 (-0.45%) | $2.22 | $2.07 | 2,122 | |
| 11/20/2024 | $2.23 | $2.20 (-1.35%) | $2.25 | $2.10 | 32,289 | $36.39 M |
| 11/19/2024 | $2.05 | $2.24 (9.27%) | $2.28 | $2.05 | 60,348 | $37.05 M |
| 11/18/2024 | $2.16 | $2.07 (-4.17%) | $2.25 | $2.02 | 102,545 | $34.24 M |
| 11/15/2024 | $2.38 | $2.19 (-7.98%) | $2.38 | $2.10 | 74,030 | $36.22 M |
| 11/14/2024 | $2.37 | $2.38 (0.42%) | $2.52 | $2.27 | 101,919 | $39.36 M |
| 11/13/2024 | $2.60 | $2.40 (-7.69%) | $2.60 | $2.35 | 78,713 | $39.69 M |
| 11/12/2024 | $2.53 | $2.54 (0.4%) | $2.64 | $2.48 | 64,524 | $42.01 M |
| 11/11/2024 | $2.67 | $2.50 (-6.37%) | $2.81 | $2.50 | 39,107 | $41.35 M |
| 11/08/2024 | $2.54 | $2.67 (5.12%) | $2.89 | $2.54 | 88,300 | $44.16 M |
| 11/07/2024 | $2.57 | $2.53 (-1.56%) | $2.61 | $2.51 | 53,700 | $41.84 M |
| 11/06/2024 | $2.40 | $2.55 (6.25%) | $2.59 | $2.40 | 73,320 | $42.17 M |
| 11/05/2024 | $2.45 | $2.38 (-2.86%) | $2.48 | $2.30 | 75,300 | $39.36 M |
| 11/04/2024 | $2.78 | $2.48 (-10.79%) | $2.87 | $2.46 | 112,328 | $41.02 M |
| 11/01/2024 | $2.84 | $2.80 (-1.41%) | $2.96 | $2.71 | 104,919 | $46.31 M |
| 10/31/2024 | $2.91 | $2.83 (-2.75%) | $3.02 | $2.77 | 74,259 | $46.81 M |
| 10/30/2024 | $2.95 | $2.91 (-1.36%) | $3.04 | $2.91 | 26,600 | $48.13 M |
| 10/29/2024 | $2.98 | $2.94 (-1.34%) | $2.99 | $2.90 | 63,700 | $48.62 M |
| 10/28/2024 | $3.11 | $2.98 (-4.18%) | $3.11 | $2.96 | 53,300 | $49.29 M |
| 10/25/2024 | $3.06 | $3.06 (0%) | $3.08 | $3.00 | 20,700 | $50.61 M |
| 10/24/2024 | $3.09 | $3.03 (-1.94%) | $3.11 | $3.03 | 10,518 | $50.11 M |
| 10/23/2024 | $3.15 | $3.11 (-1.27%) | $3.24 | $3.08 | 33,504 | $51.44 M |
| 10/22/2024 | $3.15 | $3.18 (0.95%) | $3.25 | $3.11 | 30,014 | $52.59 M |
| 10/21/2024 | $3.08 | $3.15 (2.27%) | $3.24 | $3.08 | 42,400 | $52.10 M |
| 10/18/2024 | $3.14 | $3.18 (1.27%) | $3.21 | $3.07 | 19,800 | $52.59 M |
| 10/17/2024 | $3.12 | $3.11 (-0.32%) | $3.18 | $3.08 | 47,515 | $51.44 M |
| 10/16/2024 | $3.01 | $3.09 (2.66%) | $3.14 | $2.97 | 40,743 | $51.11 M |
| 10/15/2024 | $3.06 | $3.00 (-1.96%) | $3.11 | $3.00 | 30,746 | $49.62 M |
| 10/14/2024 | $3.01 | $3.06 (1.66%) | $3.15 | $2.99 | 111,015 | $50.61 M |
| 10/11/2024 | $2.98 | $3.13 (5.03%) | $3.13 | $2.98 | 40,000 | $51.77 M |
| 10/10/2024 | $3.09 | $2.98 (-3.56%) | $3.19 | $2.97 | 69,400 | $49.29 M |
| 10/09/2024 | $3.06 | $3.11 (1.63%) | $3.20 | $3.06 | 51,736 | $51.44 M |
| 10/08/2024 | $3.12 | $3.06 (-1.92%) | $3.15 | $3.00 | 22,100 | $50.61 M |
| 10/07/2024 | $3.29 | $3.07 (-6.69%) | $3.30 | $3.03 | 77,942 | $50.77 M |
| 10/04/2024 | $3.15 | $3.28 (4.13%) | $3.39 | $3.04 | 43,713 | $54.25 M |
| 10/03/2024 | $2.97 | $3.12 (5.05%) | $3.25 | $2.97 | 148,933 | $51.60 M |
| 10/02/2024 | $2.88 | $2.94 (2.08%) | $2.96 | $2.88 | 13,400 | $48.62 M |
| 10/01/2024 | $3.03 | $2.86 (-5.61%) | $3.03 | $2.85 | 44,008 | $47.30 M |
| 09/30/2024 | $3.08 | $3.04 (-1.3%) | $3.15 | $2.93 | 51,056 | $50.28 M |
| 09/27/2024 | $3.16 | $3.11 (-1.58%) | $3.19 | $3.01 | 35,003 | $51.44 M |
| 09/26/2024 | $3.07 | $3.11 (1.3%) | $3.15 | $2.97 | 63,149 | $51.44 M |
| 09/25/2024 | $3.06 | $3.08 (0.65%) | $3.15 | $3.03 | 17,717 | $50.94 M |
| 09/24/2024 | $3.13 | $3.03 (-3.19%) | $3.24 | $3.03 | 82,600 | $50.11 M |
| 09/23/2024 | $2.99 | $3.12 (4.35%) | $3.31 | $2.94 | 90,357 | $51.60 M |
| 09/20/2024 | $3.03 | $3.01 (-0.66%) | $3.18 | $2.93 | 91,551 | $49.78 M |
| 09/19/2024 | $3.17 | $3.07 (-3.15%) | $3.25 | $3.04 | 95,500 | $50.77 M |
| 09/18/2024 | $3.20 | $3.07 (-4.06%) | $3.20 | $3.07 | 27,023 | $50.77 M |
| 09/17/2024 | $3.25 | $3.21 (-1.23%) | $3.38 | $3.12 | 83,139 | $53.09 M |
| 09/16/2024 | $3.26 | $3.23 (-0.92%) | $3.41 | $3.21 | 89,811 | $53.42 M |
| 09/13/2024 | $3.29 | $3.28 (-0.3%) | $3.48 | $3.20 | 144,000 | $54.25 M |
| 09/12/2024 | $2.98 | $3.27 (9.73%) | $3.28 | $2.98 | 120,961 | $54.08 M |
| 09/11/2024 | $2.91 | $2.94 (1.03%) | $2.97 | $2.79 | 70,900 | $48.62 M |
| 09/10/2024 | $2.92 | $2.89 (-1.03%) | $2.97 | $2.80 | 85,938 | $47.80 M |
| 09/09/2024 | $2.99 | $2.88 (-3.68%) | $3.10 | $2.80 | 66,500 | $47.63 M |
| 09/06/2024 | $3.08 | $3.00 (-2.6%) | $3.24 | $2.94 | 164,739 | $49.62 M |
| 09/05/2024 | $3.15 | $3.17 (0.63%) | $3.36 | $3.07 | 94,700 | $52.43 M |
| 09/04/2024 | $3.10 | $3.11 (0.32%) | $3.28 | $3.04 | 69,210 | $51.44 M |
| 09/03/2024 | $3.24 | $3.16 (-2.47%) | $3.29 | $3.14 | 19,511 | $52.26 M |
| 08/30/2024 | $3.51 | $3.27 (-6.84%) | $3.57 | $3.26 | 32,635 | $54.08 M |
| 08/29/2024 | $3.33 | $3.42 (2.7%) | $3.64 | $3.32 | 40,738 | $56.56 M |
| 08/28/2024 | $3.27 | $3.31 (1.22%) | $3.64 | $3.18 | 47,677 | $54.74 M |
| 08/27/2024 | $3.24 | $3.29 (1.54%) | $3.33 | $3.20 | 29,618 | $54.41 M |
| 08/26/2024 | $3.36 | $3.25 (-3.27%) | $3.42 | $3.25 | 24,626 | $53.75 M |
| 08/23/2024 | $3.36 | $3.37 (0.3%) | $3.39 | $3.20 | 47,200 | $55.74 M |
| 08/22/2024 | $3.40 | $3.30 (-2.94%) | $3.43 | $3.25 | 38,167 | $54.58 M |
| 08/21/2024 | $3.31 | $3.37 (1.81%) | $3.42 | $3.20 | 41,529 | $55.74 M |