Flux Power Stock Price History
NASDAQ: FLUXMiscellaneousIndustrial Machinery/ComponentsUSD
0.4708+0.0098 (+2.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FLUX price history at a glance
The price history for Flux Power (FLUX) on this page begins on August 10, 2020, when the stock closed at $4.20; it most recently closed at $0.4708 on October 5, 2026. The highest price in this record is $22.50, reached on January 11, 2021; the latest close is 97.9% below that peak. Across the 5 complete calendar years in the table, FLUX finished higher in 1 and lower in 4. Its best year was 2023 (+3.5%) and its worst was 2021 (-75.1%).
Over roughly 6 years the share price changed -88.8%, a -29.9% compound annual price return (excluding dividends). In the last 12 months alone, FLUX has lost 92.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $22.50
- Date of high
- Jan 11, 2021
- Low since 2020
- $0.39
- Date of low
- Sep 28, 2026
- 52-week high
- $7.55
- 52-week low
- $0.39
- Last close
- $0.4708
FLUX returns
1 week
-26.44%
1 month
-20.20%
3 months
-39.41%
6 months
-56.81%
Year to date
-62.93%
1 year
-92.07%
3 years
-86.70%
5 years
-91.25%
FLUX price return, excluding dividends.
FLUX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.4708 | -66.85% |
| 2025 | 1.42 | -21.11% |
| 2024 | 1.80 | -56.20% |
| 2023 | 4.11 | +3.53% |
| 2022 | 3.97 | -7.46% |
| 2021 | 4.29 | -75.12% |
| 2020* | 17.24 | +310.48% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
FLUX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.4666 | 0.4799 | 0.461 | 0.4708 | +2.13% | |
| 0.475 | 0.494 | 0.4523 | 0.461 | -7.62% | |
| 0.45 | 0.515 | 0.45 | 0.499 | +1.22% | |
| 0.51 | 0.531 | 0.48 | 0.493 | -4.27% | |
| 0.467 | 0.555 | 0.45 | 0.515 | -19.53% | |
| 0.40 | 0.819 | 0.39 | 0.64 | +57.25% | |
| 0.435 | 0.443 | 0.40 | 0.407 | -9.76% | |
| 0.46 | 0.51 | 0.444 | 0.451 | 0.00% | |
| 0.489 | 0.489 | 0.445 | 0.451 | -1.74% | |
| 0.47 | 0.47 | 0.452 | 0.459 | -0.86% | |
| 0.48 | 0.489 | 0.46 | 0.463 | +0.22% | |
| 0.51 | 0.52 | 0.462 | 0.462 | -7.78% | |
| 0.531 | 0.536 | 0.501 | 0.501 | -6.18% | |
| 0.533 | 0.55 | 0.533 | 0.534 | -1.29% | |
| 0.569 | 0.57 | 0.521 | 0.541 | -1.64% | |
| 0.571 | 0.571 | 0.525 | 0.55 | -0.90% | |
| 0.524 | 0.58 | 0.513 | 0.555 | +6.32% | |
| 0.53 | 0.538 | 0.512 | 0.522 | -1.88% | |
| 0.552 | 0.574 | 0.53 | 0.532 | -3.45% | |
| 0.56 | 0.59 | 0.55 | 0.551 | -3.67% | |
| 0.59 | 0.599 | 0.551 | 0.572 | 0.00% | |
| 0.588 | 0.61 | 0.561 | 0.572 | -3.05% | |
| 0.60 | 0.63 | 0.57 | 0.59 | -1.83% | |
| 0.60 | 0.633 | 0.59 | 0.601 | +2.04% | |
| 0.57 | 0.60 | 0.55 | 0.589 | +6.32% | |
| 0.569 | 0.58 | 0.544 | 0.554 | +2.59% | |
| 0.53 | 0.573 | 0.517 | 0.54 | +2.66% | |
| 0.575 | 0.575 | 0.524 | 0.526 | -8.20% | |
| 0.605 | 0.605 | 0.56 | 0.573 | -8.03% | |
| 0.62 | 0.648 | 0.61 | 0.623 | -2.50% | |
| 0.675 | 0.68 | 0.605 | 0.639 | -3.47% | |
| 0.672 | 0.676 | 0.63 | 0.662 | -0.75% | |
| 0.715 | 0.715 | 0.625 | 0.667 | -4.71% | |
| 0.601 | 0.755 | 0.58 | 0.70 | +16.86% | |
| 0.65 | 0.681 | 0.57 | 0.599 | -26.95% | |
| 0.75 | 0.85 | 0.671 | 0.82 | +15.49% | |
| 0.73 | 0.82 | 0.667 | 0.71 | -2.61% | |
| 0.649 | 0.777 | 0.646 | 0.729 | +14.80% | |
| 0.609 | 0.667 | 0.60 | 0.635 | +6.72% | |
| 0.585 | 0.615 | 0.57 | 0.595 | +0.17% | |
| 0.56 | 0.631 | 0.56 | 0.594 | +1.71% | |
| 0.57 | 0.663 | 0.532 | 0.584 | +8.96% | |
| 0.52 | 0.55 | 0.52 | 0.536 | +2.29% | |
| 0.545 | 0.558 | 0.511 | 0.524 | -2.06% | |
| 0.52 | 0.575 | 0.504 | 0.535 | +0.56% | |
| 0.536 | 0.552 | 0.52 | 0.532 | -1.30% | |
| 0.57 | 0.60 | 0.52 | 0.539 | -7.07% | |
| 0.541 | 0.61 | 0.523 | 0.58 | +7.21% | |
| 0.54 | 0.59 | 0.523 | 0.541 | +3.24% | |
| 0.55 | 0.56 | 0.52 | 0.524 | -2.60% | |
| 0.482 | 0.549 | 0.47 | 0.538 | +5.08% | |
| 0.56 | 0.57 | 0.509 | 0.512 | -9.38% | |
| 0.616 | 0.65 | 0.514 | 0.565 | -9.60% | |
| 0.613 | 0.641 | 0.60 | 0.625 | +5.75% | |
| 0.651 | 0.651 | 0.59 | 0.591 | -7.66% | |
| 0.658 | 0.667 | 0.64 | 0.64 | -1.08% | |
| 0.655 | 0.667 | 0.647 | 0.647 | +1.09% | |
| 0.623 | 0.667 | 0.623 | 0.64 | +1.59% | |
| 0.679 | 0.689 | 0.625 | 0.63 | -4.98% | |
| 0.702 | 0.702 | 0.663 | 0.663 | -1.19% | |
| 0.713 | 0.753 | 0.66 | 0.671 | -6.02% | |
| 0.728 | 0.77 | 0.71 | 0.714 | -0.42% | |
| 0.735 | 0.77 | 0.703 | 0.717 | -1.78% | |
| 0.777 | 0.777 | 0.713 | 0.73 | -6.05% | |
| 0.78 | 0.806 | 0.75 | 0.777 | +4.30% | |
| 0.773 | 0.803 | 0.728 | 0.745 | +2.34% | |
| 0.756 | 0.77 | 0.72 | 0.728 | -2.93% | |
| 0.81 | 0.869 | 0.74 | 0.75 | -8.54% | |
| 0.852 | 0.904 | 0.81 | 0.82 | -8.79% | |
| 0.96 | 0.96 | 0.83 | 0.899 | -7.32% | |
| 0.87 | 0.975 | 0.847 | 0.97 | +12.14% | |
| 0.788 | 0.88 | 0.78 | 0.865 | +9.22% | |
| 0.798 | 0.807 | 0.775 | 0.792 | +2.19% | |
| 0.785 | 0.826 | 0.775 | 0.775 | -1.15% | |
| 0.807 | 0.85 | 0.775 | 0.784 | +0.51% | |
| 0.82 | 0.844 | 0.78 | 0.78 | -1.27% | |
| 0.80 | 0.825 | 0.77 | 0.79 | -1.86% | |
| 0.86 | 0.865 | 0.805 | 0.805 | -6.40% | |
| 0.876 | 0.887 | 0.852 | 0.86 | -1.83% | |
| 0.872 | 0.894 | 0.85 | 0.876 | +0.69% | |
| 0.899 | 0.91 | 0.861 | 0.87 | -1.14% | |
| 0.88 | 0.912 | 0.88 | 0.88 | +4.02% | |
| 0.91 | 0.96 | 0.838 | 0.846 | -7.24% | |
| 0.902 | 0.965 | 0.90 | 0.912 | +1.11% | |
| 0.949 | 0.961 | 0.902 | 0.902 | -5.45% | |
| 1.00 | 1.04 | 0.91 | 0.954 | -4.60% | |
| 1.00 | 1.06 | 0.99 | 1.00 | +3.09% | |
| 1.02 | 1.03 | 0.935 | 0.97 | -6.73% | |
| 1.01 | 1.07 | 1.01 | 1.04 | +1.96% | |
| 1.07 | 1.14 | 1.01 | 1.02 | -3.77% | |
| 1.09 | 1.10 | 1.05 | 1.06 | -2.75% | |
| 1.09 | 1.12 | 1.06 | 1.09 | +0.93% | |
| 1.09 | 1.11 | 1.04 | 1.08 | -3.57% | |
| 1.09 | 1.14 | 1.08 | 1.12 | +0.90% | |
| 1.04 | 1.16 | 1.03 | 1.11 | +5.71% | |
| 1.00 | 1.07 | 1.00 | 1.05 | +2.94% | |
| 1.01 | 1.06 | 0.99 | 1.02 | +3.03% | |
| 0.97 | 1.02 | 0.94 | 0.99 | +3.13% | |
| 0.96 | 0.99 | 0.91 | 0.96 | -0.93% | |
| 1.00 | 1.01 | 0.94 | 0.969 | -3.10% | |
| 1.05 | 1.06 | 0.99 | 1.00 | +2.04% | |
| 1.02 | 1.02 | 0.98 | 0.98 | -5.77% | |
| 1.02 | 1.05 | 1.01 | 1.04 | +1.96% | |
| 1.03 | 1.04 | 1.00 | 1.02 | -0.97% | |
| 1.06 | 1.06 | 0.98 | 1.03 | +1.48% | |
| 0.99 | 1.08 | 0.99 | 1.02 | -1.46% | |
| 1.10 | 1.10 | 0.91 | 1.03 | -20.77% | |
| 1.32 | 1.36 | 1.28 | 1.30 | -2.26% | |
| 1.29 | 1.35 | 1.28 | 1.33 | +2.31% | |
| 1.34 | 1.34 | 1.29 | 1.30 | 0.00% | |
| 1.32 | 1.35 | 1.28 | 1.30 | -0.76% | |
| 1.24 | 1.32 | 1.19 | 1.31 | +7.38% | |
| 1.20 | 1.23 | 1.18 | 1.22 | +4.27% | |
| 1.22 | 1.22 | 1.17 | 1.17 | -2.50% | |
| 1.22 | 1.24 | 1.20 | 1.20 | -1.64% | |
| 1.25 | 1.26 | 1.19 | 1.22 | -1.61% | |
| 1.27 | 1.29 | 1.22 | 1.24 | -1.59% | |
| 1.29 | 1.31 | 1.24 | 1.26 | -3.08% | |
| 1.31 | 1.33 | 1.27 | 1.30 | 0.00% | |
| 1.32 | 1.37 | 1.27 | 1.30 | +4.00% | |
| 1.32 | 1.34 | 1.23 | 1.25 | -7.41% | |
| 1.22 | 1.40 | 1.22 | 1.35 | +12.50% | |
| 1.26 | 1.26 | 1.15 | 1.20 | -2.44% | |
| 1.21 | 1.28 | 1.16 | 1.23 | +1.65% | |
| 1.15 | 1.25 | 1.14 | 1.21 | +6.14% | |
| 1.08 | 1.15 | 1.08 | 1.14 | +4.59% | |
| 1.11 | 1.15 | 1.08 | 1.09 | +0.93% | |
| 1.11 | 1.15 | 1.08 | 1.08 | -5.26% | |
| 1.16 | 1.17 | 1.11 | 1.14 | +2.70% | |
| 1.17 | 1.17 | 1.11 | 1.11 | -5.13% | |
| 1.13 | 1.20 | 1.12 | 1.17 | +4.46% | |
| 1.09 | 1.15 | 1.06 | 1.12 | +2.75% | |
| 1.07 | 1.13 | 1.07 | 1.09 | +1.87% | |
| 1.04 | 1.10 | 1.03 | 1.07 | +3.88% | |
| 1.04 | 1.08 | 0.97 | 1.03 | +1.98% | |
| 1.06 | 1.09 | 0.97 | 1.01 | -6.48% | |
| 1.14 | 1.14 | 1.06 | 1.08 | -4.42% | |
| 1.18 | 1.18 | 1.10 | 1.13 | -1.74% | |
| 1.18 | 1.22 | 1.15 | 1.15 | -3.36% | |
| 1.20 | 1.24 | 1.16 | 1.19 | -1.65% | |
| 1.21 | 1.27 | 1.16 | 1.21 | -1.63% | |
| 1.25 | 1.27 | 1.19 | 1.23 | -3.15% | |
| 1.29 | 1.33 | 1.22 | 1.27 | -1.55% | |
| 1.27 | 1.32 | 1.25 | 1.29 | 0.00% | |
| 1.41 | 1.44 | 1.27 | 1.29 | -6.52% | |
| 1.46 | 1.49 | 1.36 | 1.38 | -2.82% | |
| 1.40 | 1.48 | 1.39 | 1.42 | -0.70% | |
| 1.50 | 1.55 | 1.43 | 1.43 | -4.03% | |
| 1.43 | 1.56 | 1.43 | 1.49 | +1.36% | |
| 1.34 | 1.48 | 1.32 | 1.47 | +7.30% | |
| 1.42 | 1.44 | 1.31 | 1.37 | -5.52% | |
| 1.48 | 1.50 | 1.41 | 1.45 | -0.68% | |
| 1.45 | 1.53 | 1.43 | 1.46 | +1.39% | |
| 1.46 | 1.52 | 1.43 | 1.44 | -5.88% | |
| 1.46 | 1.58 | 1.42 | 1.53 | +3.38% | |
| 1.53 | 1.53 | 1.44 | 1.48 | -3.90% | |
| 1.55 | 1.58 | 1.44 | 1.54 | +0.65% | |
| 1.68 | 1.69 | 1.51 | 1.53 | -8.38% | |
| 1.40 | 1.70 | 1.40 | 1.67 | +19.29% | |
| 1.51 | 1.51 | 1.36 | 1.40 | -7.28% | |
| 1.51 | 1.69 | 1.47 | 1.51 | -0.66% | |
| 1.27 | 1.55 | 1.26 | 1.52 | +20.63% | |
| 1.08 | 1.33 | 1.07 | 1.26 | +17.76% | |
| 1.04 | 1.12 | 1.01 | 1.07 | +3.88% | |
| 1.10 | 1.12 | 1.02 | 1.03 | -18.25% | |
| 1.42 | 1.44 | 1.26 | 1.26 | -10.64% | |
| 1.30 | 1.44 | 1.25 | 1.41 | +9.30% | |
| 1.39 | 1.47 | 1.28 | 1.29 | -4.44% | |
| 1.20 | 1.43 | 1.20 | 1.35 | +13.45% | |
| 1.12 | 1.30 | 1.09 | 1.19 | +10.19% | |
| 1.14 | 1.18 | 1.06 | 1.08 | -4.42% | |
| 1.23 | 1.26 | 1.10 | 1.13 | -8.87% | |
| 1.30 | 1.30 | 1.18 | 1.24 | -4.62% | |
| 1.31 | 1.37 | 1.30 | 1.30 | -1.52% | |
| 1.42 | 1.44 | 1.31 | 1.32 | -6.38% | |
| 1.51 | 1.51 | 1.40 | 1.41 | -4.73% | |
| 1.46 | 1.49 | 1.44 | 1.48 | +2.07% | |
| 1.46 | 1.47 | 1.40 | 1.45 | 0.00% | |
| 1.49 | 1.50 | 1.44 | 1.45 | -3.33% | |
| 1.55 | 1.55 | 1.48 | 1.50 | -3.85% | |
| 1.51 | 1.58 | 1.50 | 1.56 | +4.70% | |
| 1.48 | 1.60 | 1.40 | 1.49 | +2.76% | |
| 1.50 | 1.52 | 1.42 | 1.45 | -5.84% | |
| 1.51 | 1.58 | 1.49 | 1.54 | +1.32% | |
| 1.51 | 1.55 | 1.50 | 1.52 | +0.66% | |
| 1.50 | 1.58 | 1.47 | 1.51 | +0.67% | |
| 1.58 | 1.60 | 1.49 | 1.50 | -5.06% | |
| 1.60 | 1.61 | 1.51 | 1.58 | -0.63% | |
| 1.60 | 1.65 | 1.55 | 1.59 | 0.00% | |
| 1.58 | 1.61 | 1.53 | 1.59 | +1.27% | |
| 1.58 | 1.61 | 1.54 | 1.57 | -0.63% | |
| 1.60 | 1.63 | 1.54 | 1.58 | 0.00% | |
| 1.48 | 1.66 | 1.42 | 1.58 | +11.27% | |
| 1.30 | 1.43 | 1.29 | 1.42 | +11.81% | |
| 1.29 | 1.31 | 1.25 | 1.27 | -1.55% | |
| 1.34 | 1.35 | 1.28 | 1.29 | -2.27% | |
| 1.38 | 1.42 | 1.31 | 1.32 | -5.71% | |
| 1.42 | 1.45 | 1.37 | 1.40 | 0.00% | |
| 1.36 | 1.48 | 1.36 | 1.40 | +2.94% | |
| 1.40 | 1.42 | 1.33 | 1.36 | -1.45% | |
| 1.38 | 1.50 | 1.36 | 1.38 | +1.47% | |
| 1.36 | 1.39 | 1.30 | 1.36 | +1.49% | |
| 1.43 | 1.45 | 1.30 | 1.34 | -3.60% | |
| 1.42 | 1.46 | 1.33 | 1.39 | -2.80% | |
| 1.41 | 1.51 | 1.40 | 1.43 | +5.15% | |
| 1.57 | 1.59 | 1.36 | 1.36 | -11.11% | |
| 1.61 | 1.62 | 1.52 | 1.53 | -4.97% | |
| 1.59 | 1.65 | 1.53 | 1.61 | +2.55% | |
| 1.62 | 1.62 | 1.55 | 1.57 | -3.68% | |
| 1.61 | 1.68 | 1.57 | 1.63 | +1.24% | |
| 1.59 | 1.67 | 1.50 | 1.61 | +1.90% | |
| 1.70 | 1.72 | 1.57 | 1.58 | -7.06% | |
| 1.64 | 1.73 | 1.61 | 1.70 | +3.66% | |
| 1.57 | 1.66 | 1.51 | 1.64 | +7.19% | |
| 1.54 | 1.58 | 1.49 | 1.53 | +1.32% | |
| 1.66 | 1.66 | 1.50 | 1.51 | -10.12% | |
| 1.67 | 1.75 | 1.65 | 1.68 | +0.60% | |
| 1.55 | 1.72 | 1.52 | 1.67 | +7.74% | |
| 1.51 | 1.59 | 1.47 | 1.55 | +0.65% | |
| 1.52 | 1.56 | 1.48 | 1.54 | +1.32% | |
| 1.58 | 1.58 | 1.42 | 1.52 | -3.80% | |
| 1.77 | 1.83 | 1.54 | 1.58 | +0.64% | |
| 1.66 | 1.71 | 1.50 | 1.57 | -5.99% | |
| 1.48 | 1.72 | 1.48 | 1.67 | +9.87% | |
| 1.86 | 1.86 | 1.47 | 1.52 | -17.39% | |
| 1.84 | 2.00 | 1.70 | 1.84 | -16.36% | |
| 2.33 | 2.40 | 2.17 | 2.20 | -7.17% | |
| 2.42 | 2.48 | 2.26 | 2.37 | -0.84% | |
| 2.36 | 2.43 | 2.21 | 2.39 | +0.84% | |
| 2.25 | 2.41 | 2.21 | 2.37 | +6.28% | |
| 2.40 | 2.41 | 2.13 | 2.23 | -5.11% | |
| 2.37 | 2.57 | 2.28 | 2.35 | -1.67% | |
| 2.25 | 2.53 | 2.24 | 2.39 | +7.66% | |
| 2.54 | 2.72 | 2.20 | 2.22 | -16.54% | |
| 2.53 | 2.90 | 2.45 | 2.66 | +12.24% | |
| 2.74 | 3.45 | 2.24 | 2.37 | -35.25% | |
| 4.25 | 4.26 | 3.65 | 3.66 | -13.27% | |
| 4.41 | 4.53 | 4.20 | 4.22 | -2.76% | |
| 5.41 | 5.56 | 4.20 | 4.34 | -21.94% | |
| 6.40 | 6.40 | 5.44 | 5.56 | -9.45% | |
| 6.95 | 7.17 | 6.08 | 6.14 | -7.11% | |
| 6.73 | 7.55 | 6.57 | 6.61 | -0.75% | |
| 6.11 | 6.78 | 5.73 | 6.66 | +7.59% | |
| 5.75 | 6.60 | 5.66 | 6.19 | +6.72% | |
| 5.29 | 5.99 | 5.06 | 5.80 | +8.01% | |
| 5.06 | 5.59 | 5.06 | 5.37 | +4.07% | |
| 6.28 | 6.38 | 5.06 | 5.16 | -19.00% | |
| 6.34 | 6.56 | 5.92 | 6.37 | +2.91% | |
| 5.69 | 6.23 | 5.15 | 6.19 | +5.63% | |
| 6.12 | 6.81 | 5.56 | 5.86 | +0.17% | |
| 6.10 | 7.30 | 5.75 | 5.85 | -1.52% | |
| 5.67 | 6.00 | 5.20 | 5.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FLUX chart for longer ranges.