-
5 DAY PERFORMANCE
-3.25% -
1 MONTH PERFORMANCE
-8.87% -
3 MONTH PERFORMANCE
-4.18% -
6 MONTH PERFORMANCE
-32.73% -
YEAR-TO-DATE PERFORMANCE
-27.49% -
1 YEAR PERFORMANCE
-13.37%
Flux Power Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.08 | $3.03 (-1.62%) | $3.15 | $2.93 | 51,056 | $50.11 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 |
| 08/20/2024 | $3.39 | $3.30 (-2.65%) | $3.45 | $3.25 | 30,202 | $54.58 M |
| 08/19/2024 | $3.26 | $3.38 (3.68%) | $3.43 | $3.22 | 60,605 | $55.90 M |
| 08/16/2024 | $3.25 | $3.21 (-1.23%) | $3.30 | $3.15 | 27,000 | $53.09 M |
| 08/15/2024 | $3.25 | $3.26 (0.31%) | $3.37 | $3.19 | 64,500 | $53.92 M |
| 08/14/2024 | $3.23 | $3.22 (-0.31%) | $3.23 | $3.16 | 11,500 | $53.26 M |
| 08/13/2024 | $3.15 | $3.24 (2.86%) | $3.24 | $3.10 | 19,196 | $53.59 M |
| 08/12/2024 | $3.33 | $3.14 (-5.71%) | $3.39 | $3.05 | 52,526 | $51.93 M |
| 08/09/2024 | $3.26 | $3.34 (2.45%) | $3.47 | $3.22 | 31,900 | $55.24 M |
| 08/08/2024 | $3.24 | $3.23 (-0.31%) | $3.30 | $3.21 | 20,100 | $53.42 M |
| 08/07/2024 | $3.42 | $3.15 (-7.89%) | $3.47 | $3.15 | 19,002 | $52.10 M |
| 08/06/2024 | $3.31 | $3.35 (1.21%) | $3.47 | $3.24 | 53,100 | $55.41 M |
| 08/05/2024 | $3.08 | $3.29 (6.82%) | $3.35 | $3.08 | 66,347 | $54.41 M |
| 08/02/2024 | $3.49 | $3.39 (-2.87%) | $3.76 | $3.25 | 118,600 | $56.07 M |
| 08/01/2024 | $3.63 | $3.51 (-3.31%) | $3.77 | $3.38 | 111,200 | $58.05 M |
| 07/31/2024 | $3.63 | $3.66 (0.83%) | $3.70 | $3.51 | 93,233 | $60.53 M |
| 07/30/2024 | $3.60 | $3.56 (-1.11%) | $3.70 | $3.51 | 78,403 | $58.88 M |
| 07/29/2024 | $3.80 | $3.62 (-4.74%) | $3.99 | $3.57 | 115,270 | $59.87 M |
| 07/26/2024 | $3.75 | $3.79 (1.07%) | $3.85 | $3.61 | 100,941 | $62.68 M |
| 07/25/2024 | $3.67 | $3.67 (0%) | $3.85 | $3.51 | 119,900 | $60.70 M |
| 07/24/2024 | $3.96 | $3.66 (-7.58%) | $4.01 | $3.60 | 125,848 | $60.53 M |
| 07/23/2024 | $3.85 | $3.96 (2.86%) | $4.02 | $3.75 | 122,516 | $65.49 M |
| 07/22/2024 | $3.90 | $3.84 (-1.54%) | $4.06 | $3.80 | 84,269 | $63.51 M |
| 07/19/2024 | $4.01 | $3.94 (-1.75%) | $4.10 | $3.83 | 83,672 | $65.16 M |
| 07/18/2024 | $4.09 | $4.02 (-1.71%) | $4.55 | $4.00 | 156,287 | $66.49 M |
| 07/17/2024 | $4.06 | $4.04 (-0.49%) | $4.24 | $3.97 | 85,621 | $66.82 M |
| 07/16/2024 | $3.91 | $4.06 (3.84%) | $4.10 | $3.80 | 61,296 | $67.15 M |
| 07/15/2024 | $4.60 | $3.88 (-15.65%) | $4.75 | $3.81 | 293,444 | $64.17 M |
| 07/12/2024 | $4.10 | $4.45 (8.54%) | $4.50 | $3.98 | 197,631 | $73.60 M |
| 07/11/2024 | $3.79 | $4.06 (7.12%) | $4.20 | $3.74 | 227,337 | $67.15 M |
| 07/10/2024 | $3.42 | $3.57 (4.39%) | $3.88 | $3.42 | 215,265 | $59.04 M |
| 07/09/2024 | $3.42 | $3.35 (-2.05%) | $3.59 | $3.25 | 127,895 | $55.41 M |
| 07/08/2024 | $3.14 | $3.40 (8.28%) | $3.43 | $3.14 | 61,085 | $56.23 M |
| 07/05/2024 | $3.13 | $3.12 (-0.32%) | $3.27 | $3.00 | 112,050 | $51.60 M |
| 07/03/2024 | $3.10 | $3.17 (2.26%) | $3.23 | $3.02 | 26,953 | $52.43 M |
| 07/02/2024 | $3.07 | $3.08 (0.33%) | $3.19 | $3.07 | 38,918 | $50.94 M |
| 07/01/2024 | $3.11 | $3.07 (-1.29%) | $3.11 | $3.00 | 39,917 | $50.77 M |