Stockscreener 앱 받기
1.525
0.66%
0.01
시장 영업 전:
1.65
0.125
+8.20%
Flux Power Holdings Inc 주식 (FLUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.57 | $1.47 | $0.1041 | 39,102.0 | +0.66% |
| 2025-08-07 | $1.60 | $1.42 | $0.184 | 87,881.0 | -3.50% |
| 2025-08-06 | $1.69 | $1.53 | $0.1633 | 40,282.0 | +2.61% |
| 2025-08-05 | $1.68 | $1.51 | $0.17 | 177,785.0 | -3.77% |
| 2025-08-04 | $1.74 | $1.57 | $0.17 | 49,284.0 | -1.85% |
| 2025-08-01 | $1.73 | $1.59 | $0.14 | 65,661.0 | -6.36% |
| 2025-07-31 | $1.79 | $1.70 | $0.09 | 26,034.0 | +1.17% |
| 2025-07-30 | $1.83 | $1.71 | $0.12 | 43,662.0 | -2.29% |
| 2025-07-29 | $1.85 | $1.70 | $0.1535 | 77,375.0 | -2.78% |
| 2025-07-28 | $1.90 | $1.80 | $0.0993 | 38,441.0 | -1.64% |
| 2025-07-25 | $2.05 | $1.70 | $0.35 | 172,647.0 | -6.63% |
| 2025-07-24 | $2.15 | $1.96 | $0.1899 | 47,035.0 | -7.55% |
| 2025-07-23 | $2.14 | $2.09 | $0.0475 | 17,099.0 | +2.91% |
| 2025-07-22 | $2.13 | $1.88 | $0.2546 | 99,183.0 | +3.52% |
| 2025-07-21 | $2.08 | $1.95 | $0.1299 | 57,393.0 | +0.51% |
| 2025-07-18 | $2.01 | $1.86 | $0.15 | 65,228.0 | +1.54% |
| 2025-07-17 | $2.18 | $1.94 | $0.24 | 97,269.0 | -7.14% |
| 2025-07-16 | $2.18 | $1.84 | $0.3448 | 190,622.0 | +12.30% |
| 2025-07-15 | $1.88 | $1.72 | $0.16 | 59,042.0 | +3.31% |
| 2025-07-14 | $1.94 | $1.80 | $0.1399 | 88,081.0 | -5.24% |
Flux Power Holdings Inc 주식 (FLUX) 연도별 가격 이력
이 심층 분석에서는 Flux Power Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLUX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flux Power Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flux Power Holdings Inc 주식 (FLUX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.74 | $1.42 | $0.32 | 499,097.0 | -11.85% |
| 2025-07 | $2.53 | $1.55 | $0.98 | 3,020,862.0 | +14.57% |
| 2025-06 | $1.69 | $1.36 | $0.33 | 991,280.0 | -0.66% |
| 2025-05 | $2.13 | $1.52 | $0.61 | 1,119,555.0 | -10.06% |
| 2025-04 | $1.93 | $1.31 | $0.62 | 615,331.0 | -1.74% |
| 2025-03 | $2.20 | $1.17 | $1.04 | 1,699,652.0 | +34.37% |
| 2025-02 | $1.87 | $1.21 | $0.66 | 1,300,817.0 | -28.49% |
| 2025-01 | $2.25 | $1.57 | $0.682 | 1,549,291.0 | +13.29% |
Flux Power Holdings Inc 주식 (FLUX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.95 | $1.55 | $0.3952 | 2,129,322.0 | -11.58% |
| 2024-11 | $2.96 | $1.56 | $1.40 | 2,047,249.0 | -32.86% |
| 2024-10 | $3.39 | $2.77 | $0.6187 | 1,107,306.0 | -6.91% |
| 2024-09 | $3.48 | $2.79 | $0.6932 | 1,558,583.0 | -7.03% |
| 2024-08 | $3.77 | $3.05 | $0.7248 | 974,658.0 | -10.66% |
| 2024-07 | $4.75 | $3.00 | $1.75 | 2,541,764.0 | +17.68% |
| 2024-06 | $4.16 | $2.64 | $1.52 | 1,833,887.0 | +2.64% |
| 2024-05 | $5.05 | $2.90 | $2.15 | 1,951,657.0 | -34.84% |
| 2024-04 | $5.46 | $3.95 | $1.51 | 1,624,532.0 | +4.97% |
| 2024-03 | $4.75 | $3.83 | $0.921 | 1,012,582.0 | -3.90% |
| 2024-02 | $5.86 | $3.77 | $2.09 | 2,038,333.0 | +0.66% |
| 2024-01 | $5.80 | $4.18 | $1.62 | 1,805,912.0 | +11.44% |
Flux Power Holdings Inc 주식 (FLUX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.45 | $3.05 | $1.40 | 778,973.0 | +23.42% |
| 2023-11 | $3.94 | $3.13 | $0.81 | 570,936.0 | +3.26% |
| 2023-10 | $4.00 | $2.97 | $1.03 | 815,690.0 | -6.25% |
| 2023-09 | $5.00 | $3.43 | $1.57 | 1,043,418.0 | -25.38% |
| 2023-08 | $5.71 | $4.26 | $1.45 | 933,746.0 | -18.12% |
| 2023-07 | $5.87 | $3.86 | $2.01 | 1,337,451.0 | +30.63% |
| 2023-06 | $4.42 | $3.43 | $0.9928 | 579,912.0 | +24.93% |
| 2023-05 | $4.31 | $3.28 | $1.03 | 1,070,904.0 | -11.76% |
| 2023-04 | $5.21 | $3.00 | $2.22 | 1,504,454.0 | -19.55% |
| 2023-03 | $7.40 | $4.77 | $2.63 | 1,586,469.0 | -28.63% |
| 2023-02 | $7.50 | $5.24 | $2.26 | 1,945,354.0 | +25.18% |
| 2023-01 | $5.45 | $3.88 | $1.58 | 645,626.0 | +37.03% |
2.00%
4.47%
자본화:
|
볼륨(24시간):