Boxlight Corporation - BOXL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.85	0.93	0.93	0.95	0.83	244,339
December 03, 2025	0.85	0.85	0.85	0.88	0.81	111,837
December 02, 2025	0.88	0.81	0.81	0.88	0.81	85,214
December 01, 2025	0.93	0.86	0.86	0.93	0.86	45,333
November 28, 2025	0.93	0.91	0.91	0.93	0.9	26,282
November 26, 2025	0.87	0.91	0.91	0.95	0.87	112,845
November 25, 2025	0.83	0.86	0.86	0.87	0.82	76,550
November 24, 2025	0.77	0.82	0.82	0.85	0.77	93,057
November 21, 2025	0.83	0.76	0.76	0.83	0.73	157,142
November 20, 2025	0.9	0.79	0.79	0.92	0.78	171,900
November 19, 2025	0.86	0.86	0.86	0.91	0.83	132,689
November 18, 2025	0.98	0.87	0.87	0.98	0.85	466,000
November 17, 2025	1.05	0.92	0.92	1.09	0.9	464,291
November 14, 2025	1.02	1.09	1.09	1.17	1.02	178,929
November 13, 2025	1.07	1.05	1.05	1.16	1.02	193,621
November 12, 2025	1.11	1.11	1.11	1.22	1.09	162,600
November 11, 2025	1.24	1.11	1.11	1.26	1.09	251,600
November 10, 2025	1.23	1.25	1.25	1.34	1.19	269,834
November 07, 2025	1.09	1.16	1.16	1.21	0.95	714,255
November 06, 2025	1.4	1.18	1.18	1.41	1.16	394,400
November 05, 2025	1.34	1.38	1.38	1.42	1.29	104,537
November 04, 2025	1.33	1.33	1.33	1.42	1.32	147,918
November 03, 2025	1.48	1.39	1.39	1.52	1.3	266,718
October 31, 2025	1.5	1.52	1.52	1.56	1.5	84,732
October 30, 2025	1.54	1.52	1.52	1.59	1.49	151,316
October 29, 2025	1.66	1.55	1.55	1.67	1.5	211,600
October 28, 2025	1.63	1.66	1.66	1.68	1.6	204,081
October 27, 2025	1.66	1.63	1.63	1.71	1.63	119,635
October 24, 2025	1.66	1.68	1.68	1.74	1.66	139,596
October 23, 2025	1.63	1.7	1.7	1.7	1.59	166,542
October 22, 2025	1.71	1.64	1.64	1.72	1.58	142,304
October 21, 2025	1.69	1.7	1.7	1.77	1.6	198,500
October 20, 2025	1.75	1.71	1.71	1.78	1.68	139,512
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

Boxlight Corporation (BOXL) NASDAQ