D-BOX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.52	0.52	0.51	0.51	0.51	1.00%	-
Jan 8, 2026	0.53	0.53	0.50	0.50	0.50	-2.91%	-
Jan 7, 2026	0.53	0.53	0.52	0.52	0.52	-	-
Jan 6, 2026	0.54	0.54	0.51	0.52	0.52	-1.90%	-
Jan 5, 2026	0.55	0.55	0.52	0.53	0.53	-0.94%	-
Jan 2, 2026	0.57	0.57	0.53	0.53	0.53	6.85%	-
Dec 30, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Dec 29, 2025	0.56	0.56	0.50	0.50	0.50	-8.99%	-
Dec 23, 2025	0.56	0.56	0.53	0.55	0.55	1.87%	-
Dec 22, 2025	0.56	0.56	0.54	0.54	0.54	-1.83%	-
Dec 19, 2025	0.56	0.58	0.54	0.55	0.55	0.93%	2,000
Dec 18, 2025	0.54	0.54	0.53	0.54	0.54	2.86%	-
Dec 17, 2025	0.56	0.56	0.53	0.53	0.53	-1.87%	-
Dec 16, 2025	0.58	0.58	0.54	0.54	0.54	-4.46%	-
Dec 15, 2025	0.60	0.60	0.56	0.56	0.56	-3.45%	-
Dec 12, 2025	0.58	0.58	0.55	0.58	0.58	3.57%	-
Dec 11, 2025	0.53	0.56	0.48	0.56	0.56	13.82%	-
Dec 10, 2025	0.57	0.57	0.49	0.49	0.49	-5.38%	-
Dec 9, 2025	0.52	0.52	0.47	0.52	0.52	9.24%	-
Dec 8, 2025	0.51	0.51	0.45	0.48	0.48	2.15%	-
Dec 5, 2025	0.44	0.47	0.44	0.47	0.47	15.35%	-
Dec 4, 2025	0.39	0.41	0.39	0.40	0.40	12.22%	-
Dec 3, 2025	0.40	0.40	0.36	0.36	0.36	-1.64%	-
Dec 2, 2025	0.40	0.40	0.36	0.37	0.37	-1.61%	-
Dec 1, 2025	0.40	0.40	0.37	0.37	0.37	-	-
Nov 28, 2025	0.39	0.39	0.35	0.37	0.37	6.90%	-
Nov 27, 2025	0.35	0.36	0.35	0.35	0.35	-2.25%	-
Nov 26, 2025	0.36	0.36	0.35	0.36	0.36	1.71%	-
Nov 25, 2025	0.35	0.36	0.34	0.35	0.35	1.74%	-
Nov 24, 2025	0.37	0.37	0.34	0.34	0.34	-5.49%	-
Nov 21, 2025	0.37	0.37	0.36	0.36	0.36	-1.09%	-
Nov 20, 2025	0.37	0.37	0.37	0.37	0.37	-0.54%	-
Nov 19, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 18, 2025	0.37	0.37	0.36	0.37	0.37	0.54%	-
Nov 17, 2025	0.37	0.37	0.37	0.37	0.37	1.66%	-
Nov 14, 2025	0.37	0.42	0.35	0.36	0.36	0.56%	2,000
Nov 13, 2025	0.31	0.38	0.31	0.36	0.36	24.14%	7,200
Nov 12, 2025	0.32	0.32	0.29	0.29	0.29	-7.64%	-
Nov 11, 2025	0.30	0.31	0.29	0.31	0.31	6.08%	-
Nov 10, 2025	0.29	0.30	0.28	0.30	0.30	5.71%	-
Nov 7, 2025	0.28	0.30	0.26	0.28	0.28	2.94%	30,000
Nov 6, 2025	0.27	0.31	0.27	0.27	0.27	3.03%	616
Nov 5, 2025	0.24	0.26	0.24	0.26	0.26	12.82%	-
Nov 4, 2025	0.24	0.24	0.23	0.23	0.23	-	-
Nov 3, 2025	0.24	0.24	0.23	0.23	0.23	1.74%	-
Oct 31, 2025	0.25	0.25	0.23	0.23	0.23	0.88%	-
Oct 30, 2025	0.24	0.24	0.23	0.23	0.23	1.79%	-
Oct 29, 2025	0.24	0.24	0.22	0.22	0.22	-2.61%	-
Oct 28, 2025	0.24	0.24	0.23	0.23	0.23	1.77%	-
Oct 27, 2025	0.25	0.25	0.23	0.23	0.23	-5.83%	-