Flux Power Holdings Inc (FLUX) Historical Stock Data
1.70 ↑0.06 (3.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLUX is down -3.42% a day on average. There have been 12 days where Flux Power Holdings Inc closed green and 18 days where FLUX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.64 | 1.70 | ↑$0.06 (3.66%) | 1.61 | 1.73 | 187.35K |
| 2025-12-03 | 1.57 | 1.64 | ↑$0.07 (4.46%) | 1.51 | 1.66 | 171.87K |
| 2025-12-02 | 1.54 | 1.53 | ↓$0.01 (-0.65%) | 1.49 | 1.58 | 252.67K |
| 2025-12-01 | 1.66 | 1.51 | ↓$0.15 (-9.04%) | 1.50 | 1.66 | 273.77K |
| 2025-11-28 | 1.68 | 1.68 | ↑$0.00 (0.00%) | 1.65 | 1.74 | 171.84K |
| 2025-11-26 | 1.55 | 1.67 | ↑$0.12 (7.74%) | 1.52 | 1.72 | 240.34K |
| 2025-11-25 | 1.51 | 1.55 | ↑$0.04 (2.65%) | 1.47 | 1.59 | 173.28K |
| 2025-11-24 | 1.52 | 1.54 | ↑$0.02 (1.32%) | 1.48 | 1.56 | 246.12K |
| 2025-11-21 | 1.58 | 1.52 | ↓$0.06 (-3.80%) | 1.42 | 1.58 | 544.45K |
| 2025-11-20 | 1.79 | 1.58 | ↓$0.21 (-11.73%) | 1.54 | 1.83 | 830.29K |
| 2025-11-19 | 1.66 | 1.57 | ↓$0.09 (-5.42%) | 1.50 | 1.71 | 583.88K |
| 2025-11-18 | 1.48 | 1.67 | ↑$0.19 (12.84%) | 1.48 | 1.72 | 556.38K |
| 2025-11-17 | 1.86 | 1.52 | ↓$0.34 (-18.28%) | 1.47 | 1.86 | 1.12M |
| 2025-11-14 | 1.84 | 1.84 | ↑$0.00 (0.00%) | 1.70 | 2.00 | 1.13M |
| 2025-11-13 | 2.33 | 2.20 | ↓$0.13 (-5.58%) | 2.17 | 2.40 | 515.35K |
| 2025-11-12 | 2.42 | 2.37 | ↓$0.05 (-2.07%) | 2.26 | 2.48 | 428.87K |
| 2025-11-11 | 2.36 | 2.39 | ↑$0.03 (1.27%) | 2.21 | 2.43 | 422.42K |
| 2025-11-10 | 2.25 | 2.37 | ↑$0.12 (5.33%) | 2.21 | 2.41 | 502.68K |
| 2025-11-07 | 2.40 | 2.23 | ↓$0.17 (-7.08%) | 2.13 | 2.40 | 0.91M |
| 2025-11-06 | 2.37 | 2.35 | ↓$0.02 (-0.84%) | 2.28 | 2.56 | 831.42K |
| 2025-11-05 | 2.25 | 2.39 | ↑$0.14 (6.22%) | 2.24 | 2.53 | 1M |
| 2025-11-04 | 2.54 | 2.22 | ↓$0.32 (-12.60%) | 2.20 | 2.72 | 1.49M |
| 2025-11-03 | 2.53 | 2.66 | ↑$0.14 (5.35%) | 2.45 | 2.90 | 2.16M |
| 2025-10-31 | 2.70 | 2.37 | ↓$0.33 (-12.22%) | 2.24 | 3.45 | 4.06M |
| 2025-10-30 | 4.25 | 3.66 | ↓$0.59 (-13.88%) | 3.65 | 4.26 | 755.75K |
| 2025-10-29 | 4.41 | 4.22 | ↓$0.19 (-4.31%) | 4.20 | 4.53 | 430K |
| 2025-10-28 | 5.41 | 4.34 | ↓$1.07 (-19.78%) | 4.20 | 5.56 | 1.55M |
| 2025-10-27 | 6.36 | 5.56 | ↓$0.80 (-12.58%) | 5.44 | 6.40 | 789.72K |
| 2025-10-24 | 6.95 | 6.14 | ↓$0.81 (-11.65%) | 6.08 | 7.17 | 0.91M |
| 2025-10-23 | 6.73 | 6.61 | ↓$0.12 (-1.78%) | 6.60 | 7.55 | 1.89M |
Create an account or log in to view more rows.
$FLUX I'm not afraid.
I'm long
And I'm strong..........
$FLUX time to run
$FLUX has just been halted from trading due to volatility.
$FLUX Who else bought the dip on Friday?
$FLUX lfg!!! So much movement ! Buy n hodl!
$FLUX when's the offering?
$FLUX this is my only green stonk!
I really like this stonk.
$FLUX Growth/Value
$FLUX Moon soon
$FLUX yeeeeeee haw