Flux Power Holdings, Inc. - Common Stock (FLUX)

Historical Prices For Flux Power Holdings, Inc. - Common Stock (FLUX)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	1.52	1.58	1.50	1.53	24,724	1.53
4/02/2025	1.68	1.69	1.61	1.63	33,182	1.63
4/01/2025	1.71	1.71	1.61	1.64	89,170	1.64
3/31/2025	1.82	1.87	1.72	1.72	41,530	1.72
3/28/2025	1.97	2.01	1.80	1.88	54,408	1.88
3/27/2025	1.86	2.04	1.86	2.03	41,872	2.03
3/26/2025	2.07	2.08	1.86	1.94	38,990	1.94
3/25/2025	2.08	2.20	2.02	2.07	58,801	2.07
3/24/2025	1.97	2.13	1.92	2.10	151,557	2.10
3/21/2025	1.63	2.19	1.53	1.95	248,205	1.95
3/20/2025	1.65	1.70	1.60	1.63	32,010	1.63
3/19/2025	1.83	2.09	1.61	1.62	240,042	1.62
3/18/2025	1.78	1.86	1.73	1.82	109,013	1.82
3/17/2025	1.41	1.88	1.37	1.82	266,045	1.82
3/14/2025	1.35	1.42	1.29	1.41	39,799	1.41
3/13/2025	1.40	1.42	1.33	1.36	19,131	1.36
3/12/2025	1.40	1.43	1.31	1.35	29,940	1.35
3/11/2025	1.31	1.44	1.31	1.42	35,810	1.42
3/10/2025	1.19	1.42	1.19	1.31	45,367	1.31
3/07/2025	1.34	1.46	1.27	1.41	42,570	1.41
3/06/2025	1.19	1.34	1.19	1.34	104,462	1.34
3/05/2025	1.20	1.26	1.17	1.21	72,638	1.21
3/04/2025	1.25	1.27	1.15	1.21	79,446	1.21
3/03/2025	1.26	1.33	1.21	1.29	29,512	1.29
2/28/2025	1.24	1.32	1.21	1.28	52,158	1.28
2/27/2025	1.35	1.39	1.26	1.26	46,541	1.26
2/26/2025	1.36	1.49	1.35	1.38	49,303	1.38
2/25/2025	1.43	1.45	1.37	1.39	21,859	1.39
2/24/2025	1.49	1.53	1.34	1.43	51,773	1.43
2/21/2025	1.48	1.70	1.48	1.53	183,649	1.53
2/20/2025	1.40	1.53	1.40	1.49	126,059	1.49
2/19/2025	1.45	1.49	1.27	1.42	199,118	1.42
2/18/2025	1.62	1.63	1.46	1.46	155,818	1.46
2/14/2025	1.61	1.64	1.57	1.64	42,246	1.64
2/13/2025	1.59	1.68	1.56	1.63	39,417	1.63
2/12/2025	1.66	1.72	1.57	1.60	56,121	1.60
2/11/2025	1.74	1.75	1.64	1.69	43,236	1.69
2/10/2025	1.66	1.76	1.66	1.73	17,843	1.73
2/07/2025	1.74	1.80	1.66	1.67	28,205	1.67
2/06/2025	1.76	1.82	1.72	1.73	44,529	1.73
2/05/2025	1.80	1.86	1.75	1.78	49,059	1.78
2/04/2025	1.78	1.87	1.73	1.78	50,208	1.78
2/03/2025	1.76	1.78	1.66	1.75	49,920	1.75
1/31/2025	1.65	1.82	1.65	1.79	49,324	1.79
1/30/2025	1.65	1.79	1.65	1.66	80,367	1.66
1/29/2025	1.72	1.76	1.67	1.69	44,954	1.69
1/28/2025	1.80	1.84	1.71	1.72	48,596	1.72
1/27/2025	1.77	1.89	1.77	1.80	26,141	1.80
1/24/2025	1.87	1.89	1.75	1.83	33,379	1.83
1/23/2025	1.81	1.88	1.79	1.87	40,833	1.87
1/22/2025	1.88	1.90	1.76	1.81	47,788	1.81
1/21/2025	1.70	1.89	1.70	1.85	80,609	1.85
1/17/2025	1.80	1.84	1.75	1.80	43,052	1.80
1/16/2025	1.77	1.78	1.75	1.78	18,036	1.78
1/15/2025	1.76	1.88	1.71	1.76	34,808	1.76
1/14/2025	1.61	1.78	1.59	1.74	60,000	1.74
1/13/2025	1.69	1.69	1.57	1.59	102,447	1.59
1/10/2025	1.73	1.74	1.66	1.71	73,154	1.71
1/08/2025	1.94	1.98	1.72	1.72	105,703	1.72
1/07/2025	2.23	2.25	1.95	1.99	228,522	1.99
1/06/2025	1.80	2.15	1.80	2.03	325,787	2.03