Flux Power Holdings (FLUX) Historical Prices

529 Followers

Time Period

Events

FLUX historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.33	0.35	0.33	0.34	0.34	+0.30%	64,742	0.02
Nov 10, 2026	0.37	0.37	0.33	0.34	0.34	+6.33%	39,997	0.01
Nov 09, 2026	0.35	0.39	0.31	0.36	0.36	+14.24%	270,734	0.08
Nov 06, 2026	0.33	0.33	0.32	0.32	0.32	+1.61%	213,108	0.07
Nov 05, 2026	0.40	0.44	0.30	0.31	0.31	-24.88%	593,255	0.18
Nov 04, 2026	0.43	0.45	0.40	0.41	0.41	-7.17%	165,701	0.05
Nov 03, 2026	0.45	0.45	0.42	0.45	0.45	-1.55%	179,426	0.06
Nov 02, 2026	0.42	0.48	0.42	0.45	0.45	+5.59%	275,101	0.09
Oct 30, 2026	0.44	0.45	0.41	0.43	0.43	-2.72%	152,362	0.05
Oct 29, 2026	0.45	0.46	0.44	0.44	0.44	-3.92%	169,976	0.05
Oct 28, 2026	0.42	0.46	0.41	0.46	0.46	+9.55%	167,250	0.05
Oct 27, 2026	0.42	0.42	0.40	0.42	0.42	+2.20%	83,224	0.03
Oct 26, 2026	0.41	0.42	0.40	0.41	0.41	+0.49%	44,684	0.01
Oct 23, 2026	0.41	0.42	0.40	0.41	0.41	+1.75%	68,919	0.02
Oct 22, 2026	0.43	0.44	0.40	0.40	0.40	-4.98%	88,474	0.03
Oct 21, 2026	0.41	0.43	0.41	0.42	0.42	+1.93%	53,485	0.02
Oct 20, 2026	0.42	0.42	0.41	0.41	0.41	+3.24%	150,098	0.05
Oct 19, 2026	0.42	0.44	0.40	0.40	0.40	-4.52%	207,222	0.06
Oct 16, 2026	0.44	0.45	0.42	0.42	0.42	-0.94%	103,301	0.03
Oct 15, 2026	0.41	0.44	0.41	0.42	0.42	+0.95%	128,321	0.04
Oct 14, 2026	0.47	0.47	0.41	0.42	0.42	-9.68%	987,457	0.31
Oct 13, 2026	0.47	0.48	0.45	0.47	0.47	-2.52%	202,031	0.06
Oct 12, 2026	0.45	0.50	0.45	0.48	0.48	+1.49%	363,017	0.11
Oct 09, 2026	0.47	0.48	0.46	0.47	0.47	+1.95%	501,624	0.16
Oct 08, 2026	0.48	0.49	0.45	0.46	0.46	-7.62%	825,017	0.26
Oct 07, 2026	0.45	0.52	0.45	0.50	0.50	+1.42%	904,438	0.29
Oct 06, 2026	0.51	0.53	0.48	0.49	0.49	-4.47%	2,254,905	0.72
Oct 05, 2026	0.47	0.55	0.45	0.52	0.52	-19.53%	4,176,091	1.36
Oct 02, 2026	0.40	0.82	0.39	0.64	0.64	+57.64%	167,280,891	406.72
Oct 01, 2026	0.44	0.44	0.40	0.41	0.41	-9.78%	350,686	0.86
Sep 30, 2026	0.46	0.51	0.44	0.45	0.45	-0.22%	883,044	2.24
Sep 29, 2026	0.49	0.49	0.45	0.45	0.45	-1.74%	123,787	0.31
Sep 28, 2026	0.47	0.47	0.45	0.46	0.46	-0.65%	126,294	0.32
Sep 25, 2026	0.48	0.49	0.46	0.46	0.46	+0.22%	128,133	0.32
Sep 24, 2026	0.51	0.52	0.46	0.46	0.46	-7.98%	328,373	0.84
Sep 23, 2026	0.53	0.54	0.50	0.50	0.50	-6.18%	86,649	0.22
Sep 22, 2026	0.53	0.55	0.53	0.53	0.53	-1.11%	44,208	0.11
Sep 21, 2026	0.57	0.57	0.52	0.54	0.54	-1.82%	162,351	0.42
Sep 18, 2026	0.57	0.57	0.52	0.55	0.55	-0.72%	132,626	0.34
Sep 17, 2026	0.52	0.58	0.51	0.55	0.55	+6.13%	189,349	0.49
Sep 16, 2026	0.53	0.54	0.51	0.52	0.52	-1.69%	167,597	0.43
Sep 15, 2026	0.55	0.57	0.53	0.53	0.53	-3.63%	113,189	0.29
Sep 14, 2026	0.56	0.59	0.55	0.55	0.55	-3.67%	87,322	0.23
Sep 11, 2026	0.59	0.60	0.55	0.57	0.57	+0.18%	65,188	0.17
Sep 10, 2026	0.59	0.61	0.56	0.57	0.57	-3.22%	37,661	0.10
Sep 09, 2026	0.60	0.63	0.57	0.59	0.59	-1.67%	82,846	0.21
Sep 08, 2026	0.60	0.63	0.59	0.60	0.60	+2.04%	127,009	0.33
Sep 07, 2026	0.57	0.60	0.55	0.59	0.59	0.00%	0	0.00
Sep 04, 2026	0.57	0.60	0.55	0.59	0.59	+6.14%	155,188	0.40
Sep 03, 2026	0.57	0.58	0.54	0.55	0.55	+2.59%	82,283	0.21

Flux Power Holdings historical prices

Flux Power Holdings (FLUX) Historical Prices

Become an Expert with TipRanks Premium