Stockscreener 앱 받기
1.06
0.98%
0.04
Flux Power Holdings Inc 주식 (FLUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $1.04 | $1.00 | $0.04 | 12,113.0 | +1.96% |
| 2026-05-22 | $1.05 | $0.9901 | $0.0649 | 56,287.0 | +3.03% |
| 2026-05-21 | $1.02 | $0.9402 | $0.0798 | 72,347.0 | +3.13% |
| 2026-05-20 | $0.99 | $0.9104 | $0.0796 | 78,451.0 | -0.96% |
| 2026-05-19 | $1.01 | $0.94 | $0.07 | 195,708.0 | -3.07% |
| 2026-05-18 | $1.06 | $0.99 | $0.07 | 125,933.0 | +2.03% |
| 2026-05-15 | $1.02 | $0.98 | $0.04 | 68,606.0 | -5.76% |
| 2026-05-14 | $1.05 | $1.01 | $0.04 | 100,151.0 | +1.96% |
| 2026-05-13 | $1.04 | $1.00 | $0.04 | 93,437.0 | -0.97% |
| 2026-05-12 | $1.06 | $0.98 | $0.083 | 97,882.0 | +1.48% |
| 2026-05-11 | $1.08 | $0.99 | $0.09 | 290,518.0 | -1.46% |
| 2026-05-08 | $1.10 | $0.9101 | $0.1899 | 810,455.0 | -20.77% |
| 2026-05-07 | $1.36 | $1.28 | $0.0799 | 144,408.0 | -2.26% |
| 2026-05-06 | $1.35 | $1.28 | $0.0699 | 86,944.0 | +2.31% |
| 2026-05-05 | $1.34 | $1.29 | $0.05 | 44,486.0 | +0.00% |
| 2026-05-04 | $1.35 | $1.28 | $0.0723 | 103,301.0 | -0.76% |
| 2026-05-01 | $1.32 | $1.19 | $0.13 | 128,885.0 | +7.38% |
| 2026-04-30 | $1.23 | $1.18 | $0.05 | 67,578.0 | +4.27% |
| 2026-04-29 | $1.22 | $1.17 | $0.05 | 50,762.0 | -2.50% |
| 2026-04-28 | $1.24 | $1.20 | $0.04 | 31,451.0 | -1.64% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.36 | $0.9101 | $0.4498 | 2,509,912.0 | -14.75% |
| 2026-04 | $1.40 | $1.06 | $0.34 | 2,144,506.0 | +14.02% |
| 2026-03 | $1.57 | $0.97 | $0.605 | 2,937,735.0 | -27.70% |
| 2026-02 | $1.70 | $1.01 | $0.69 | 11,790,551.0 | +12.12% |
| 2026-01 | $1.66 | $1.29 | $0.366 | 2,999,025.0 | +3.94% |
Flux Power Holdings Inc 주식 (FLUX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.73 | $1.27 | $0.45 | 6,104,769.0 | -23.21% |
| 2025-11 | $2.90 | $1.42 | $1.48 | 13,920,226.0 | -29.11% |
| 2025-10 | $7.55 | $2.24 | $5.31 | 20,939,423.0 | -36.63% |
| 2025-09 | $4.80 | $1.47 | $3.33 | 15,089,949.0 | +146.05% |
| 2025-08 | $2.01 | $1.42 | $0.59 | 2,050,207.0 | -12.14% |
| 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% |
1.06%
자본화:
|
볼륨(24시간):