FLUX
FLUX POWER HLDG (FLUX)
NASDAQ
$0.58-$0.06 (-10.00%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $13.8M
    Market Cap
  • -82.84%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    +18.45%
    Low Price$0.41
    High Price$0.64
  • 3 Months
    -28.77%
    Low Price$0.41
    High Price$0.82
  • 1 Year
    -82.84%
    Low Price$0.41
    High Price$6.66
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
0.40
0.82
0.39
0.64
+57.40%
167,279,767
10/01/2026
0.44
0.44
0.40
0.41
-9.82%
357,275
09/30/2026
0.46
0.51
0.44
0.45
-0.11%
883,044
09/29/2026
0.49
0.49
0.45
0.45
-1.66%
123,787
09/28/2026
0.47
0.47
0.45
0.46
-0.80%
126,294
09/25/2026
0.48
0.49
0.46
0.46
+0.17%
128,133
09/24/2026
0.51
0.52
0.46
0.46
-7.86%
328,373
09/23/2026
0.53
0.54
0.50
0.50
-6.16%
86,649
09/22/2026
0.53
0.55
0.53
0.53
-1.22%
44,208
09/21/2026
0.57
0.57
0.52
0.54
-1.67%
162,351
09/18/2026
0.57
0.57
0.52
0.55
-0.81%
132,626
09/17/2026
0.52
0.58
0.51
0.55
+6.23%
189,428
09/16/2026
0.53
0.54
0.51
0.52
-1.79%
167,597
09/15/2026
0.55
0.57
0.53
0.53
-3.54%
113,189
09/14/2026
0.56
0.59
0.55
0.55
-3.70%
87,322
09/11/2026
0.59
0.60
0.55
0.57
+0.12%
65,188
09/10/2026
0.59
0.61
0.56
0.57
-3.15%
37,661
09/09/2026
0.60
0.63
0.57
0.59
-1.73%
82,846
09/08/2026
0.60
0.63
0.59
0.60
+2.04%
126,997
09/04/2026
0.57
0.60
0.55
0.59
+6.17%
155,188
09/03/2026
0.57
0.58
0.54
0.55
+2.59%
86,263
09/02/2026
0.53
0.57
0.52
0.54
+2.72%
255,881
09/01/2026
0.58
0.58
0.52
0.53
-8.25%
307,739
08/31/2026
0.60
0.60
0.56
0.57
-8.04%
211,805
08/28/2026
0.62
0.65
0.61
0.62
-2.40%
162,334
08/27/2026
0.67
0.68
0.61
0.64
-3.45%
218,462
08/26/2026
0.67
0.68
0.63
0.66
-0.81%
129,332
08/25/2026
0.72
0.72
0.63
0.67
-4.71%
851,351
08/24/2026
0.60
0.75
0.58
0.70
+16.86%
1,821,462
08/21/2026
0.65
0.68
0.57
0.60
-26.96%
1,651,008
08/20/2026
0.75
0.85
0.67
0.82
+15.53%
12,558,634
08/20/2026
-$0.11 Earnings
08/19/2026
0.73
0.82
0.67
0.71
-2.59%
206,677
08/18/2026
0.65
0.78
0.65
0.73
+14.76%
403,690
08/17/2026
0.61
0.67
0.60
0.64
+6.72%
154,606
08/14/2026
0.58
0.61
0.57
0.60
+0.19%
64,023
08/13/2026
0.56
0.63
0.56
0.59
+1.75%
407,927
08/12/2026
0.57
0.66
0.53
0.58
+8.82%
856,730
08/11/2026
0.52
0.55
0.52
0.54
+2.37%
112,708
08/10/2026
0.55
0.56
0.51
0.52
-2.06%
423,453
08/07/2026
0.52
0.58
0.50
0.54
+0.66%
409,662
08/06/2026
0.54
0.55
0.52
0.53
-1.37%
39,524
08/05/2026
0.57
0.60
0.52
0.54
-7.09%
96,459
08/04/2026
0.54
0.61
0.52
0.58
+7.25%
57,773
08/03/2026
0.54
0.59
0.52
0.54
+3.19%
95,118
07/31/2026
0.55
0.56
0.52
0.52
-2.58%
47,513
07/30/2026
0.48
0.55
0.47
0.54
+5.00%
159,437
07/29/2026
0.56
0.57
0.51
0.51
-9.29%
178,912
07/28/2026
0.62
0.65
0.51
0.56
-9.64%
273,430
07/27/2026
0.61
0.64
0.60
0.63
+5.86%
32,249
07/24/2026
0.65
0.65
0.59
0.59
-7.72%
70,921
07/23/2026
0.66
0.67
0.64
0.64
-1.08%
38,377
07/22/2026
0.65
0.67
0.65
0.65
+1.09%
20,350
07/21/2026
0.62
0.67
0.62
0.64
+1.59%
55,418
07/20/2026
0.68
0.69
0.63
0.63
-4.96%
78,457
07/17/2026
0.70
0.70
0.66
0.66
-1.21%
49,709
07/16/2026
0.71
0.75
0.66
0.67
-6.01%
71,183
07/15/2026
0.73
0.77
0.71
0.71
-0.38%
24,478
07/14/2026
0.73
0.75
0.70
0.72
-1.89%
60,599
07/13/2026
0.78
0.78
0.71
0.73
-5.94%
50,631
07/10/2026
0.78
0.81
0.75
0.78
+4.21%
43,627
07/09/2026
0.77
0.80
0.73
0.75
+2.31%
93,424
07/08/2026
0.76
0.77
0.72
0.73
-2.89%
58,252
07/07/2026
0.81
0.87
0.74
0.75
-8.53%
148,610
07/06/2026
0.85
0.90
0.81
0.82
-8.75%
142,079
07/02/2026
0.96
0.96
0.83
0.90
-7.37%
154,341
07/01/2026
0.87
0.98
0.85
0.97
+12.20%
128,730
06/30/2026
0.79
0.88
0.78
0.86
+9.10%
166,563
06/29/2026
0.80
0.81
0.78
0.79
+2.22%
30,828
06/26/2026
0.79
0.83
0.78
0.78
-1.12%
38,272
06/25/2026
0.81
0.85
0.78
0.78
+0.50%
62,510
06/24/2026
0.82
0.84
0.78
0.78
-1.27%
106,397
06/23/2026
0.80
0.82
0.77
0.79
-1.85%
81,107
06/22/2026
0.86
0.87
0.81
0.81
-6.40%
123,538
06/18/2026
0.88
0.89
0.85
0.86
-1.83%
100,192
06/17/2026
0.87
0.89
0.85
0.88
+0.69%
114,226
06/16/2026
0.90
0.91
0.86
0.87
-1.14%
77,923
06/15/2026
0.88
0.91
0.88
0.88
+4.07%
78,084
06/12/2026
0.91
0.96
0.84
0.85
-7.28%
160,600
06/11/2026
0.90
0.96
0.90
0.91
+1.10%
89,003
06/10/2026
0.95
0.96
0.90
0.90
-5.39%
65,483
06/09/2026
1.00
1.04
0.91
0.95
-4.65%
129,981
06/08/2026
1.00
1.06
0.99
1.00
+3.08%
105,408
06/05/2026
1.02
1.03
0.94
0.97
-6.72%
161,237
06/04/2026
1.01
1.07
1.01
1.04
+1.96%
93,110
06/03/2026
1.07
1.14
1.01
1.02
-3.77%
212,209
06/02/2026
1.09
1.10
1.05
1.06
-2.75%
91,307
06/01/2026
1.09
1.12
1.06
1.09
+0.93%
52,166
05/29/2026
1.09
1.11
1.04
1.08
-3.57%
77,522
05/28/2026
1.09
1.14
1.08
1.12
+0.90%
56,644
05/27/2026
1.04
1.16
1.03
1.11
+5.71%
123,042
05/26/2026
1.00
1.07
1.00
1.05
+2.94%
98,380
05/22/2026
1.01
1.06
0.99
1.02
+3.03%
70,890
05/21/2026
0.97
1.02
0.94
0.99
+3.13%
72,356
05/20/2026
0.96
0.99
0.91
0.96
-0.96%
78,451
05/19/2026
1.00
1.01
0.94
0.97
-3.07%
196,318
05/18/2026
1.05
1.06
0.99
1.00
+2.03%
127,931
05/15/2026
1.02
1.02
0.98
0.98
-5.76%
68,709
05/14/2026
1.02
1.05
1.01
1.04
+1.96%
101,195
05/13/2026
1.03
1.04
1.00
1.02
-0.97%
93,743