Boxlight Corporation (BOXL) NASDAQ
1.21
+0.005(+0.42%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 1.31 | 1.2 | 1.2 | 1.31 | 1.2 | 157,016 |
| March 13, 2026 | 1.28 | 1.3 | 1.3 | 1.3 | 1.23 | 171,928 |
| March 12, 2026 | 1.27 | 1.29 | 1.29 | 1.32 | 1.25 | 141,513 |
| March 11, 2026 | 1.3 | 1.26 | 1.26 | 1.3 | 1.25 | 83,051 |
| March 10, 2026 | 1.26 | 1.31 | 1.31 | 1.32 | 1.25 | 85,902 |
| March 09, 2026 | 1.28 | 1.29 | 1.29 | 1.29 | 1.23 | 136,704 |
| March 06, 2026 | 1.28 | 1.3 | 1.3 | 1.31 | 1.26 | 131,446 |
| March 05, 2026 | 1.31 | 1.3 | 1.3 | 1.36 | 1.28 | 125,008 |
| March 04, 2026 | 1.33 | 1.33 | 1.33 | 1.35 | 1.28 | 135,875 |
| March 03, 2026 | 1.28 | 1.36 | 1.36 | 1.37 | 1.27 | 216,516 |
| March 02, 2026 | 1.32 | 1.33 | 1.33 | 1.4 | 1.25 | 288,400 |
| February 27, 2026 | 1.45 | 1.37 | 1.37 | 1.45 | 1.33 | 278,700 |
| February 26, 2026 | 1.5 | 1.49 | 1.49 | 1.56 | 1.47 | 142,600 |
| February 25, 2026 | 1.64 | 1.55 | 1.55 | 1.64 | 1.48 | 399,700 |
| February 24, 2026 | 1.62 | 1.65 | 1.65 | 1.7 | 1.54 | 1.33M |
| February 23, 2026 | 1.46 | 1.47 | 1.47 | 1.54 | 1.4 | 2.35M |
| February 20, 2026 | 1.53 | 1.46 | 0 | 1.58 | 1.44 | 1.06M |
| February 19, 2026 | 1.58 | 1.43 | 0 | 1.88 | 1.39 | 31.49M |
| February 18, 2026 | 1.25 | 1.3 | 0 | 1.35 | 1.23 | 6.3M |
| February 17, 2026 | 1.29 | 1.26 | 0 | 1.33 | 1.19 | 381,528 |
| February 13, 2026 | 1.35 | 1.33 | 0 | 1.45 | 1.26 | 529,521 |
| February 12, 2026 | 1.39 | 1.4 | 0 | 1.41 | 1.32 | 459,536 |
| February 11, 2026 | 1.65 | 1.37 | 0 | 1.67 | 1.33 | 722,000 |
| February 10, 2026 | 1.68 | 1.73 | 0 | 1.79 | 1.63 | 575,038 |
| February 09, 2026 | 1.57 | 1.79 | 0 | 1.79 | 1.48 | 1.55M |
| February 06, 2026 | 2.13 | 1.57 | 0 | 2.75 | 1.47 | 42.64M |
| February 05, 2026 | 1.79 | 1.88 | 0 | 1.9 | 1.63 | 3.4M |
| February 04, 2026 | 1.7 | 2.02 | 0 | 2.37 | 1.6 | 173.42M |
| February 03, 2026 | 1.25 | 1.29 | 0 | 1.33 | 1.21 | 468,100 |
| February 02, 2026 | 1.22 | 1.25 | 0 | 1.3 | 1.19 | 428,843 |
| January 30, 2026 | 1.27 | 1.23 | 0 | 1.34 | 1.22 | 320,644 |
| January 29, 2026 | 1.4 | 1.27 | 0 | 1.4 | 1.21 | 438,932 |
| January 28, 2026 | 1.49 | 1.42 | 0 | 1.49 | 1.4 | 263,600 |
| January 27, 2026 | 1.41 | 1.53 | 0 | 1.56 | 1.41 | 309,246 |
| January 26, 2026 | 1.43 | 1.5 | 0 | 1.66 | 1.4 | 722,900 |
| January 23, 2026 | 1.59 | 1.58 | 0 | 1.71 | 1.53 | 966,100 |
| January 22, 2026 | 1.63 | 1.67 | 0 | 1.75 | 1.52 | 2.54M |
| January 21, 2026 | 2.18 | 1.82 | 0 | 2.53 | 1.76 | 112.15M |
| January 20, 2026 | 1.24 | 1.25 | 0 | 1.31 | 1.23 | 8.19M |
| January 16, 2026 | 1.29 | 1.35 | 0 | 1.44 | 1.29 | 643,700 |
| January 15, 2026 | 1.37 | 1.31 | 0 | 1.44 | 1.24 | 774,800 |
| January 14, 2026 | 1.64 | 1.42 | 0 | 1.64 | 1.19 | 2.09M |
| January 13, 2026 | 1.68 | 1.68 | 0 | 1.84 | 1.51 | 4.85M |
| January 12, 2026 | 1.67 | 1.66 | 0 | 1.76 | 1.6 | 573,300 |
| January 09, 2026 | 1.73 | 1.7 | 0 | 1.96 | 1.64 | 775,743 |
| January 08, 2026 | 1.67 | 1.64 | 0 | 1.68 | 1.59 | 171,433 |
| January 07, 2026 | 1.71 | 1.65 | 0 | 1.73 | 1.58 | 212,301 |
| January 06, 2026 | 1.64 | 1.71 | 0 | 1.75 | 1.6 | 146,701 |
| January 05, 2026 | 1.76 | 1.64 | 0 | 1.77 | 1.55 | 357,548 |
| January 02, 2026 | 1.71 | 1.73 | 0 | 1.84 | 1.63 | 218,400 |
| December 31, 2025 | 1.9 | 1.7 | 0 | 1.9 | 1.51 | 217,400 |
| December 30, 2025 | 2.08 | 1.91 | 0 | 2.25 | 1.86 | 714,020 |
| December 29, 2025 | 2.2 | 2 | 0 | 2.85 | 1.97 | 1.78M |
| December 26, 2025 | 2.28 | 2.19 | 0 | 2.3 | 2.01 | 206,442 |
| December 24, 2025 | 2.54 | 2.31 | 0 | 2.73 | 2.23 | 336,200 |
| December 23, 2025 | 3.05 | 2.64 | 0 | 3.23 | 2.5 | 605,615 |
| December 22, 2025 | 4.02 | 3.24 | 0 | 4.2 | 3 | 152,442 |
| December 19, 2025 | 3.96 | 3.96 | 0 | 3.96 | 3.62 | 88,250 |
| December 18, 2025 | 4.14 | 4.05 | 0 | 4.17 | 3.87 | 43,733 |
| December 17, 2025 | 4.54 | 4.14 | 0 | 4.54 | 4.1 | 23,167 |
