D-BOX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.59	0.59	0.55	0.56	-	-6.34%	29,000
Feb 11, 2026	0.63	0.63	0.55	0.59	0.59	-6.53%	1,037,272
Feb 10, 2026	0.62	0.65	0.62	0.63	0.63	-1.77%	123,152
Feb 9, 2026	0.63	0.65	0.63	0.65	0.65	2.06%	102,820
Feb 6, 2026	0.63	0.64	0.63	0.63	0.63	-0.22%	246,075
Feb 5, 2026	0.64	0.65	0.63	0.63	0.63	2.42%	114,034
Feb 4, 2026	0.59	0.62	0.59	0.62	0.62	5.90%	6,500
Feb 3, 2026	0.60	0.62	0.58	0.58	0.58	-3.42%	68,489
Feb 2, 2026	0.59	0.61	0.59	0.61	0.61	0.33%	59,058
Jan 30, 2026	0.61	0.61	0.60	0.60	0.60	-1.15%	44,005
Jan 29, 2026	0.62	0.63	0.60	0.61	0.61	-3.17%	32,367
Jan 28, 2026	0.62	0.63	0.61	0.63	0.63	2.19%	17,045
Jan 27, 2026	0.60	0.62	0.60	0.62	0.62	0.10%	68,604
Jan 26, 2026	0.60	0.62	0.60	0.62	0.62	0.87%	48,167
Jan 23, 2026	0.62	0.63	0.60	0.61	0.61	-1.52%	194,775
Jan 22, 2026	0.61	0.63	0.61	0.62	0.62	3.33%	166,185
Jan 21, 2026	0.57	0.60	0.56	0.60	0.60	6.38%	316,667
Jan 20, 2026	0.57	0.60	0.56	0.56	0.56	-5.19%	76,537
Jan 16, 2026	0.56	0.59	0.54	0.59	0.59	2.32%	404,491
Jan 15, 2026	0.58	0.58	0.57	0.58	0.58	0.24%	58,649
Jan 14, 2026	0.57	0.60	0.57	0.58	0.58	-3.49%	146,926
Jan 13, 2026	0.61	0.62	0.59	0.60	0.60	0.03%	208,580
Jan 12, 2026	0.65	0.65	0.57	0.60	0.60	-2.81%	285,944
Jan 9, 2026	0.66	0.66	0.61	0.62	0.62	0.19%	69,744
Jan 8, 2026	0.63	0.63	0.62	0.62	0.62	-3.89%	25,300
Jan 7, 2026	0.65	0.66	0.64	0.64	0.64	1.10%	41,600
Jan 6, 2026	0.60	0.64	0.60	0.64	0.63	-2.07%	85,890
Jan 5, 2026	0.65	0.66	0.64	0.65	0.65	-0.92%	243,886
Jan 2, 2026	0.69	0.69	0.65	0.65	0.65	-4.15%	62,318
Dec 31, 2025	0.70	0.70	0.67	0.68	0.68	-2.35%	30,100
Dec 30, 2025	0.66	0.71	0.65	0.70	0.70	16.52%	45,868
Dec 29, 2025	0.68	0.68	0.60	0.60	0.60	-11.54%	156,966
Dec 26, 2025	0.70	0.70	0.66	0.68	0.68	0.85%	16,957
Dec 24, 2025	0.69	0.69	0.67	0.67	0.67	-0.36%	2,622
Dec 23, 2025	0.69	0.69	0.66	0.68	0.68	1.05%	98,251
Dec 22, 2025	0.69	0.70	0.66	0.67	0.67	-0.28%	155,455
Dec 19, 2025	0.66	0.67	0.66	0.67	0.67	0.42%	134,088
Dec 18, 2025	0.68	0.68	0.66	0.67	0.67	1.77%	124,399
Dec 17, 2025	0.68	0.68	0.65	0.66	0.66	-2.16%	127,075
Dec 16, 2025	0.69	0.69	0.66	0.67	0.67	-4.19%	71,240
Dec 15, 2025	0.71	0.72	0.68	0.70	0.70	-0.96%	374,545
Dec 12, 2025	0.73	0.73	0.66	0.71	0.71	0.87%	141,842
Dec 11, 2025	0.64	0.70	0.64	0.70	0.70	10.06%	191,782
Dec 10, 2025	0.68	0.69	0.62	0.64	0.64	-6.90%	237,792
Dec 9, 2025	0.62	0.68	0.61	0.68	0.68	9.82%	173,961
Dec 8, 2025	0.60	0.64	0.58	0.62	0.62	5.67%	415,749
Dec 5, 2025	0.55	0.61	0.55	0.59	0.59	9.81%	447,980
Dec 4, 2025	0.49	0.54	0.49	0.54	0.54	14.33%	222,070
Dec 3, 2025	0.48	0.49	0.47	0.47	0.47	-0.26%	363,600
Dec 2, 2025	0.51	0.51	0.47	0.47	0.47	-3.29%	269,301