MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLUX — Flux Power Holdings, Inc. Common Stock
NasdaqFlux Power Holdings, Inc. Common Stock
$0.64
+0.23(+57.40%)
- O
- 0.40
- H
- 0.82
- L
- 0.39
- V
- 161.44M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.64
Period Return-57.62%
Period High$7.55
Period Low$0.39
Avg Daily Volume750.1K
Total Trading Days365
FLUX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.40 | $0.82 | $0.39 | $0.64 | +$0.23 | +57.40% | 161,443,805 | $0.64 | $0.39 $0.82 |
| Oct 1, 2026 | $0.44 | $0.44 | $0.40 | $0.41 | $-0.04 | -9.82% | 357,275 | $0.42 | $0.40 $0.44 |
| Sep 30, 2026 | $0.46 | $0.51 | $0.44 | $0.45 | $-0.00 | -0.11% | 883,045 | $0.48 | $0.44 $0.51 |
| Sep 29, 2026 | $0.49 | $0.49 | $0.45 | $0.45 | $-0.01 | -1.66% | 123,788 | $0.45 | $0.45 $0.49 |
| Sep 28, 2026 | $0.47 | $0.47 | $0.45 | $0.46 | $-0.00 | -0.80% | 126,295 | $0.46 | $0.45 $0.47 |
| Sep 25, 2026 | $0.48 | $0.49 | $0.46 | $0.46 | +$0.00 | +0.17% | 128,134 | $0.47 | $0.46 $0.49 |
| Sep 24, 2026 | $0.51 | $0.52 | $0.46 | $0.46 | $-0.04 | -7.86% | 328,373 | $0.49 | $0.46 $0.52 |
| Sep 23, 2026 | $0.53 | $0.54 | $0.50 | $0.50 | $-0.03 | -6.16% | 86,650 | $0.52 | $0.50 $0.54 |
| Sep 22, 2026 | $0.53 | $0.55 | $0.53 | $0.53 | $-0.01 | -1.22% | 44,208 | $0.54 | $0.53 $0.55 |
| Sep 21, 2026 | $0.57 | $0.57 | $0.52 | $0.54 | $-0.01 | -1.67% | 162,352 | $0.53 | $0.52 $0.57 |
| Sep 18, 2026 | $0.57 | $0.57 | $0.52 | $0.55 | $-0.00 | -0.81% | 132,626 | $0.54 | $0.52 $0.57 |
| Sep 17, 2026 | $0.52 | $0.58 | $0.51 | $0.55 | +$0.03 | +6.23% | 189,429 | $0.55 | $0.51 $0.58 |
| Sep 16, 2026 | $0.53 | $0.54 | $0.51 | $0.52 | $-0.01 | -1.79% | 167,598 | $0.52 | $0.51 $0.54 |
| Sep 15, 2026 | $0.55 | $0.57 | $0.53 | $0.53 | $-0.02 | -3.54% | 111,593 | $0.54 | $0.53 $0.57 |
| Sep 14, 2026 | $0.56 | $0.59 | $0.55 | $0.55 | $-0.02 | -3.70% | 80,615 | $0.57 | $0.55 $0.59 |
| Sep 11, 2026 | $0.59 | $0.60 | $0.55 | $0.57 | +$0.00 | +0.12% | 65,189 | $0.57 | $0.55 $0.60 |
| Sep 10, 2026 | $0.59 | $0.61 | $0.56 | $0.57 | $-0.02 | -3.15% | 37,661 | $0.58 | $0.56 $0.61 |
| Sep 9, 2026 | $0.60 | $0.63 | $0.57 | $0.59 | $-0.01 | -1.73% | 82,847 | $0.59 | $0.57 $0.63 |
| Sep 8, 2026 | $0.60 | $0.63 | $0.59 | $0.60 | +$0.01 | +2.04% | 127,010 | $0.61 | $0.59 $0.63 |
| Sep 4, 2026 | $0.57 | $0.60 | $0.55 | $0.59 | +$0.03 | +6.17% | 155,189 | $0.58 | $0.55 $0.60 |
| Sep 3, 2026 | $0.57 | $0.58 | $0.54 | $0.55 | +$0.01 | +2.59% | 86,263 | $0.56 | $0.54 $0.58 |
| Sep 2, 2026 | $0.53 | $0.57 | $0.52 | $0.54 | +$0.01 | +2.72% | 255,025 | $0.54 | $0.52 $0.57 |
| Sep 1, 2026 | $0.58 | $0.58 | $0.52 | $0.53 | $-0.05 | -8.25% | 307,739 | $0.54 | $0.52 $0.58 |
| Aug 31, 2026 | $0.60 | $0.60 | $0.56 | $0.57 | $-0.05 | -8.04% | 211,806 | $0.58 | $0.56 $0.60 |
| Aug 28, 2026 | $0.62 | $0.65 | $0.61 | $0.62 | $-0.02 | -2.40% | 162,335 | $0.62 | $0.61 $0.65 |
| Aug 27, 2026 | $0.67 | $0.68 | $0.61 | $0.64 | $-0.02 | -3.45% | 218,462 | $0.63 | $0.61 $0.68 |
| Aug 26, 2026 | $0.67 | $0.68 | $0.63 | $0.66 | $-0.01 | -0.81% | 129,333 | $0.65 | $0.63 $0.68 |
| Aug 25, 2026 | $0.72 | $0.72 | $0.63 | $0.67 | $-0.03 | -4.71% | 851,351 | $0.67 | $0.63 $0.72 |
| Aug 24, 2026 | $0.60 | $0.75 | $0.58 | $0.70 | +$0.10 | +16.86% | 1,821,462 | $0.70 | $0.58 $0.75 |
| Aug 21, 2026 | $0.65 | $0.68 | $0.57 | $0.60 | $-0.22 | -26.96% | 1,651,009 | $0.63 | $0.57 $0.68 |