Boxlight Corporation - BOXL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 24, 2026	1.61	1.65	1.65	1.7	1.54	1.28M
February 23, 2026	1.46	1.47	1.47	1.54	1.4	2.35M
February 20, 2026	1.53	1.46	1.46	1.58	1.44	1.06M
February 19, 2026	1.58	1.43	1.43	1.88	1.39	31.49M
February 18, 2026	1.25	1.3	1.3	1.35	1.23	581,910
February 17, 2026	1.29	1.26	1.26	1.33	1.19	381,528
February 13, 2026	1.35	1.33	1.33	1.44	1.26	503,859
February 12, 2026	1.39	1.4	1.4	1.41	1.32	418,548
February 11, 2026	1.65	1.37	1.37	1.66	1.33	720,288
February 10, 2026	1.68	1.73	1.73	1.79	1.63	551,922
February 09, 2026	1.57	1.79	1.79	1.79	1.48	1.55M
February 06, 2026	2.13	1.57	1.57	2.75	1.47	42.64M
February 05, 2026	1.79	1.88	1.88	1.9	1.63	3.4M
February 04, 2026	1.7	2.02	2.02	2.37	1.6	172.52M
February 03, 2026	1.25	1.29	1.29	1.33	1.21	272,017
February 02, 2026	1.22	1.25	1.25	1.3	1.19	428,843
January 30, 2026	1.27	1.23	1.23	1.34	1.22	320,644
January 29, 2026	1.4	1.27	1.27	1.4	1.21	420,116
January 28, 2026	1.49	1.42	1.42	1.49	1.4	263,600
January 27, 2026	1.41	1.53	1.53	1.56	1.41	309,246
January 26, 2026	1.43	1.5	1.5	1.66	1.4	722,900
January 23, 2026	1.59	1.58	1.58	1.71	1.53	933,147
January 22, 2026	1.63	1.67	1.67	1.75	1.52	2.54M
January 21, 2026	2.18	1.82	1.82	2.53	1.76	111.46M
January 20, 2026	1.24	1.25	1.25	1.31	1.23	8.19M
January 16, 2026	1.29	1.35	1.35	1.44	1.29	643,700
January 15, 2026	1.37	1.31	1.31	1.44	1.24	774,789
January 14, 2026	1.64	1.42	1.42	1.64	1.19	2.09M
January 13, 2026	1.68	1.68	1.68	1.84	1.51	4.14M
January 12, 2026	1.67	1.66	1.66	1.76	1.6	573,300
January 09, 2026	1.73	1.7	1.7	1.96	1.64	775,743
January 08, 2026	1.67	1.64	1.64	1.68	1.59	154,827
January 07, 2026	1.71	1.65	1.65	1.73	1.58	212,301
January 06, 2026	1.64	1.71	1.71	1.75	1.6	137,468
January 05, 2026	1.76	1.64	1.64	1.77	1.55	357,548
January 02, 2026	1.71	1.73	1.73	1.84	1.63	212,899
December 31, 2025	1.9	1.7	1.7	1.9	1.51	217,362
December 30, 2025	2.08	1.91	1.91	2.25	1.86	714,020
December 29, 2025	2.2	2	2	2.85	1.97	1.78M
December 26, 2025	2.28	2.19	2.19	2.3	2.01	206,442
December 24, 2025	2.54	2.31	2.31	2.73	2.23	332,941
December 23, 2025	3.05	2.64	2.64	3.23	2.5	605,615
December 22, 2025	4.02	3.24	3.24	4.2	3	152,442
December 19, 2025	0.66	0.66	0.66	0.66	0.61	522,940
December 18, 2025	0.69	0.67	0.67	0.69	0.65	262,358
December 17, 2025	0.76	0.69	0.69	0.76	0.68	139,000
December 16, 2025	0.77	0.74	0.74	0.78	0.73	98,533
December 15, 2025	0.89	0.77	0.77	0.89	0.76	145,153
December 12, 2025	0.85	0.83	0.83	0.89	0.83	61,207
December 11, 2025	0.87	0.87	0.87	0.89	0.81	195,478
December 10, 2025	0.85	0.87	0.87	0.91	0.84	98,716
December 09, 2025	0.81	0.87	0.87	0.9	0.81	123,600
December 08, 2025	0.85	0.81	0.81	0.87	0.8	103,436
December 05, 2025	0.95	0.81	0.81	0.97	0.79	201,853
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

Boxlight Corporation (BOXL) NASDAQ