Boxlight Corporation - BOXL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.75	1.77	1.77	1.84	1.71	151,368
October 16, 2025	1.92	1.83	1.83	1.94	1.76	169,466
October 15, 2025	1.93	1.89	1.89	2.01	1.82	206,615
October 14, 2025	2	2.01	2.01	2.05	1.93	189,900
October 13, 2025	1.95	1.95	1.95	2.06	1.9	162,332
October 10, 2025	2.15	1.9	1.9	2.15	1.85	309,982
October 09, 2025	2.13	2.08	2.08	2.15	2.06	225,400
October 08, 2025	2.16	2.15	2.15	2.2	2.1	243,394
October 07, 2025	2.27	2.23	2.23	2.3	2.2	177,944
October 06, 2025	2.25	2.2	2.2	2.31	1.96	657,022
October 03, 2025	2.34	2.31	2.31	2.39	2.25	437,013
October 02, 2025	2.52	2.31	2.31	2.69	2.31	632,411
October 01, 2025	2.45	2.39	2.39	2.48	2.36	180,314
September 30, 2025	2.51	2.41	2.41	2.51	2.32	394,524
September 29, 2025	2.62	2.45	2.45	2.68	2.42	447,739
September 26, 2025	2.58	2.61	2.61	2.78	2.54	862,943
September 25, 2025	2.87	2.54	2.54	2.96	2.45	1.01M
September 24, 2025	2.83	2.93	2.95	3.08	2.52	1.92M
September 23, 2025	3.5	2.86	2.86	3.58	2.75	5.04M
September 22, 2025	6.06	4.77	4.77	10.15	4.56	218.75M
September 19, 2025	1.55	1.56	1.56	1.63	1.46	443,200
September 18, 2025	1.61	1.53	1.53	1.69	1.4	949,400
September 17, 2025	1.96	1.65	1.65	1.99	1.64	2.08M
September 16, 2025	1.73	2.52	2.52	3.25	1.72	43.39M
September 15, 2025	1.8	1.73	1.73	1.8	1.73	11,400
September 12, 2025	1.75	1.82	1.82	1.84	1.75	8,454
September 11, 2025	1.74	1.75	1.75	1.76	1.73	6,149
September 10, 2025	1.74	1.71	1.71	1.75	1.71	2,200
September 09, 2025	1.69	1.72	1.72	1.73	1.68	3,500
September 08, 2025	1.64	1.68	1.68	1.7	1.63	5,326
September 05, 2025	1.65	1.69	1.69	1.71	1.65	5,986
September 04, 2025	1.74	1.71	1.71	1.74	1.71	5,200
September 03, 2025	1.8	1.71	1.71	1.8	1.7	10,338
September 02, 2025	1.76	1.86	1.86	1.86	1.7	12,333
August 29, 2025	1.85	1.79	1.79	1.87	1.7	8,900
August 28, 2025	1.85	1.85	1.85	1.9	1.85	4,104
August 27, 2025	1.8	1.85	1.85	1.9	1.8	8,803
August 26, 2025	1.88	1.8	1.8	1.94	1.8	11,615
August 25, 2025	1.84	1.88	1.88	1.95	1.82	12,096
August 22, 2025	1.73	1.79	1.79	1.82	1.7	21,300
August 21, 2025	1.74	1.75	1.75	1.77	1.71	4,661
August 20, 2025	1.8	1.72	1.72	1.8	1.7	5,700
August 19, 2025	1.8	1.78	1.78	1.84	1.78	9,649
August 18, 2025	1.88	1.78	1.78	1.9	1.57	31,338
August 15, 2025	1.97	1.86	1.86	1.97	1.86	21,400
August 14, 2025	2.09	1.95	1.95	2.13	1.91	14,868
August 13, 2025	2.22	2.09	2.09	2.33	2	30,600
August 12, 2025	2.34	2.29	2.29	2.36	2.22	26,341
August 11, 2025	2.12	2.34	2.34	2.43	2.12	81,443
August 08, 2025	2	2.12	2.12	2.12	2	13,503
August 07, 2025	2.17	1.99	1.99	2.19	1.98	10,398
August 06, 2025	2.02	2.13	2.13	2.13	2.02	6,800
August 05, 2025	2.08	2.06	2.06	2.08	2.06	4,829
August 04, 2025	1.96	2.05	2.05	2.08	1.9	34,514
August 01, 2025	2.08	1.96	1.96	2.08	1.9	7,300
July 31, 2025	1.92	2.03	2.03	2.09	1.85	66,644
July 30, 2025	2.05	1.92	1.92	2.15	1.84	17,559
July 29, 2025	2.09	2.11	2.11	2.14	2.06	34,712
July 28, 2025	2.2	2.09	2.09	2.22	2.09	6,805
July 25, 2025	2.18	2.17	2.17	2.18	2.12	10,730

Boxlight Corporation (BOXL) NASDAQ