5 DAY PERFORMANCE
+3.88%
1 MONTH PERFORMANCE
-30.52%
3 MONTH PERFORMANCE
-35.93%
6 MONTH PERFORMANCE
-39.55%
YEAR-TO-DATE PERFORMANCE
-15.75%
1 YEAR PERFORMANCE
-26.71%
Flux Power Holdings inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.04 | $1.07 (2.88%) | $1.12 | $1.01 | 405.68 K | $21.07 M |
| 02/13/2026 | $1.10 | $1.03 (-6.36%) | $1.12 | $1.02 | 1.57 M | $20.28 M |
| 02/12/2026 | $1.42 | $1.26 (-11.27%) | $1.44 | $1.26 | 5.77 M | $24.81 M |
| 02/11/2026 | $1.30 | $1.41 (8.46%) | $1.44 | $1.25 | 189.54 K | $27.76 M |
| 02/10/2026 | $1.39 | $1.29 (-7.19%) | $1.47 | $1.28 | 118.84 K | $25.40 M |
| 02/09/2026 | $1.20 | $1.35 (12.5%) | $1.43 | $1.20 | 168.87 K | $26.58 M |
| 02/06/2026 | $1.12 | $1.19 (6.25%) | $1.30 | $1.09 | 147.50 K | $20.03 M |
| 02/05/2026 | $1.14 | $1.08 (-5.26%) | $1.18 | $1.06 | 200.73 K | $18.18 M |
| 02/04/2026 | $1.23 | $1.13 (-8.13%) | $1.26 | $1.10 | 298.20 K | $19.02 M |
| 02/03/2026 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.18 | 260.90 K | $20.88 M |
| 02/02/2026 | $1.31 | $1.30 (-0.76%) | $1.37 | $1.30 | 118.00 K | $21.89 M |
| 01/30/2026 | $1.42 | $1.32 (-7.04%) | $1.44 | $1.31 | 207.62 K | $22.22 M |
| 01/29/2026 | $1.51 | $1.41 (-6.62%) | $1.51 | $1.40 | 80.55 K | $23.74 M |
| 01/28/2026 | $1.46 | $1.48 (1.37%) | $1.49 | $1.44 | 104.30 K | $24.92 M |
| 01/27/2026 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.40 | 80.40 K | $24.41 M |
| 01/26/2026 | $1.49 | $1.45 (-2.68%) | $1.50 | $1.44 | 60.93 K | $24.41 M |
| 01/23/2026 | $1.55 | $1.50 (-3.23%) | $1.55 | $1.48 | 94.83 K | $25.25 M |
| 01/22/2026 | $1.51 | $1.56 (3.31%) | $1.58 | $1.50 | 163.70 K | $26.26 M |
| 01/21/2026 | $1.48 | $1.49 (0.68%) | $1.60 | $1.40 | 130.00 K | $25.09 M |
| 01/20/2026 | $1.50 | $1.45 (-3.33%) | $1.52 | $1.42 | 162.11 K | $24.41 M |
| 01/16/2026 | $1.51 | $1.54 (1.99%) | $1.58 | $1.49 | 106.00 K | $25.93 M |
| 01/15/2026 | $1.51 | $1.52 (0.66%) | $1.55 | $1.50 | 61.55 K | $25.59 M |
| 01/14/2026 | $1.50 | $1.51 (0.67%) | $1.58 | $1.47 | 60.93 K | $25.42 M |
| 01/13/2026 | $1.58 | $1.50 (-5.06%) | $1.60 | $1.49 | 156.77 K | $25.25 M |
| 01/12/2026 | $1.60 | $1.58 (-1.25%) | $1.61 | $1.51 | 255.68 K | $26.60 M |
| 01/09/2026 | $1.60 | $1.59 (-0.63%) | $1.65 | $1.55 | 148.61 K | $26.77 M |
| 01/08/2026 | $1.58 | $1.59 (0.63%) | $1.61 | $1.53 | 141.95 K | $26.77 M |
| 01/07/2026 | $1.58 | $1.57 (-0.63%) | $1.61 | $1.54 | 125.00 K | $26.43 M |
| 01/06/2026 | $1.60 | $1.58 (-1.25%) | $1.63 | $1.54 | 211.04 K | $26.60 M |
| 01/05/2026 | $1.48 | $1.58 (6.76%) | $1.66 | $1.42 | 423.70 K | $26.60 M |
| 01/02/2026 | $1.30 | $1.42 (9.23%) | $1.43 | $1.29 | 250.47 K | $23.91 M |
| 12/31/2025 | $1.29 | $1.27 (-1.55%) | $1.31 | $1.25 | 257.35 K | $21.38 M |
| 12/30/2025 | $1.34 | $1.29 (-3.73%) | $1.35 | $1.27 | 395.33 K | $21.72 M |
| 12/29/2025 | $1.38 | $1.32 (-4.35%) | $1.42 | $1.31 | 389.10 K | $22.22 M |
| 12/26/2025 | $1.42 | $1.40 (-1.41%) | $1.45 | $1.37 | 233.60 K | $23.55 M |
| 12/24/2025 | $1.36 | $1.40 (2.94%) | $1.48 | $1.36 | 181.35 K | $23.55 M |
| 12/23/2025 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.33 | 264.00 K | $22.88 M |
| 12/22/2025 | $1.38 | $1.38 (0%) | $1.50 | $1.36 | 439.50 K | $23.21 M |
| 12/19/2025 | $1.36 | $1.36 (0%) | $1.39 | $1.30 | 452.42 K | $22.88 M |
| 12/18/2025 | $1.43 | $1.34 (-6.29%) | $1.45 | $1.30 | 380.56 K | $22.54 M |
| 12/17/2025 | $1.42 | $1.39 (-2.11%) | $1.46 | $1.33 | 346.74 K | $23.38 M |
| 12/16/2025 | $1.41 | $1.43 (1.42%) | $1.51 | $1.40 | 235.83 K | $24.06 M |
| 12/15/2025 | $1.57 | $1.36 (-13.38%) | $1.59 | $1.36 | 559.97 K | $22.88 M |
| 12/12/2025 | $1.61 | $1.53 (-4.97%) | $1.62 | $1.52 | 313.30 K | $25.74 M |
| 12/11/2025 | $1.59 | $1.61 (1.26%) | $1.65 | $1.53 | 228.06 K | $27.08 M |
| 12/10/2025 | $1.62 | $1.57 (-3.09%) | $1.62 | $1.55 | 156.42 K | $26.41 M |
| 12/09/2025 | $1.61 | $1.63 (1.24%) | $1.68 | $1.57 | 186.40 K | $27.42 M |
| 12/08/2025 | $1.59 | $1.61 (1.26%) | $1.67 | $1.49 | 306.05 K | $27.08 M |
| 12/05/2025 | $1.70 | $1.58 (-7.06%) | $1.72 | $1.57 | 197.00 K | $26.58 M |
| 12/04/2025 | $1.64 | $1.70 (3.66%) | $1.73 | $1.61 | 196.80 K | $28.60 M |
| 12/03/2025 | $1.57 | $1.64 (4.46%) | $1.66 | $1.51 | 173.80 K | $27.59 M |
| 12/02/2025 | $1.54 | $1.53 (-0.65%) | $1.58 | $1.49 | 256.15 K | $25.74 M |
| 12/01/2025 | $1.66 | $1.51 (-9.04%) | $1.66 | $1.50 | 275.03 K | $25.40 M |
| 11/28/2025 | $1.67 | $1.68 (0.6%) | $1.75 | $1.65 | 222.80 K | $28.26 M |
| 11/26/2025 | $1.55 | $1.67 (7.74%) | $1.72 | $1.52 | 241.08 K | $28.09 M |
| 11/25/2025 | $1.51 | $1.55 (2.65%) | $1.59 | $1.47 | 173.28 K | $26.07 M |
| 11/24/2025 | $1.52 | $1.54 (1.32%) | $1.56 | $1.48 | 248.91 K | $25.91 M |
| 11/21/2025 | $1.58 | $1.52 (-3.8%) | $1.58 | $1.42 | 545.60 K | $25.57 M |
| 11/20/2025 | $1.77 | $1.58 (-10.73%) | $1.83 | $1.54 | 833.50 K | $26.58 M |
| 11/19/2025 | $1.66 | $1.57 (-5.42%) | $1.71 | $1.50 | 587.80 K | $26.41 M |
| 11/18/2025 | $1.48 | $1.67 (12.84%) | $1.72 | $1.48 | 564.00 K | $28.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
