D-BOX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.86	0.88	0.86	0.87	0.87	1.16%	200,684
Feb 5, 2026	0.85	0.90	0.85	0.86	0.86	2.38%	929,714
Feb 4, 2026	0.80	0.85	0.80	0.84	0.84	5.66%	449,911
Feb 3, 2026	0.82	0.84	0.79	0.80	0.80	-2.45%	906,452
Feb 2, 2026	0.82	0.85	0.81	0.82	0.82	-0.61%	392,065
Jan 30, 2026	0.82	0.83	0.81	0.82	0.82	-	344,237
Jan 29, 2026	0.83	0.84	0.81	0.82	0.82	-2.38%	354,495
Jan 28, 2026	0.82	0.85	0.82	0.84	0.84	1.20%	750,114
Jan 27, 2026	0.84	0.84	0.82	0.83	0.83	1.22%	322,082
Jan 26, 2026	0.83	0.84	0.81	0.82	0.82	-1.20%	292,052
Jan 23, 2026	0.85	0.86	0.81	0.83	0.83	-4.05%	510,284
Jan 22, 2026	0.80	0.87	0.80	0.87	0.87	5.49%	1,075,666
Jan 21, 2026	0.78	0.83	0.77	0.82	0.82	5.13%	1,504,093
Jan 20, 2026	0.79	0.82	0.77	0.78	0.78	-4.88%	568,922
Jan 19, 2026	0.81	0.84	0.81	0.82	0.82	1.86%	291,167
Jan 16, 2026	0.80	0.83	0.75	0.81	0.81	1.90%	1,364,438
Jan 15, 2026	0.81	0.81	0.78	0.79	0.79	-0.63%	488,899
Jan 14, 2026	0.83	0.84	0.79	0.80	0.80	-5.36%	886,938
Jan 13, 2026	0.83	0.85	0.82	0.84	0.84	2.44%	188,280
Jan 12, 2026	0.85	0.86	0.79	0.82	0.82	-3.53%	2,307,649
Jan 9, 2026	0.87	0.88	0.85	0.85	0.85	-1.16%	258,931
Jan 8, 2026	0.90	0.90	0.85	0.86	0.86	-1.71%	390,399
Jan 7, 2026	0.89	0.90	0.88	0.88	0.88	0.57%	369,640
Jan 6, 2026	0.88	0.88	0.86	0.87	0.87	-2.25%	619,815
Jan 5, 2026	0.94	0.94	0.87	0.89	0.89	-2.20%	438,796
Jan 2, 2026	0.96	0.96	0.89	0.91	0.91	-3.19%	531,915
Dec 31, 2025	0.93	0.95	0.93	0.94	0.94	-	90,522
Dec 30, 2025	0.86	0.97	0.86	0.94	0.94	14.63%	1,580,171
Dec 29, 2025	0.92	0.94	0.82	0.82	0.82	-10.87%	1,136,041
Dec 24, 2025	0.92	0.93	0.91	0.92	0.92	-	101,145
Dec 23, 2025	0.94	0.95	0.90	0.92	0.92	-	801,935
Dec 22, 2025	0.94	0.97	0.91	0.92	0.92	-1.08%	404,914
Dec 19, 2025	0.92	0.94	0.89	0.93	0.93	1.09%	379,788
Dec 18, 2025	0.91	0.93	0.90	0.92	0.92	3.37%	370,123
Dec 17, 2025	0.90	0.95	0.87	0.89	0.89	-3.26%	688,866
Dec 16, 2025	0.96	0.96	0.91	0.92	0.92	-4.17%	841,957
Dec 15, 2025	0.99	0.99	0.95	0.96	0.96	-3.03%	883,276
Dec 12, 2025	0.96	1.00	0.91	0.99	0.99	3.13%	1,539,958
Dec 11, 2025	0.86	0.97	0.86	0.96	0.96	7.87%	1,589,243
Dec 10, 2025	0.94	0.96	0.86	0.89	0.89	-5.32%	1,763,522
Dec 9, 2025	0.86	0.95	0.83	0.94	0.94	9.30%	2,044,234
Dec 8, 2025	0.83	0.89	0.80	0.86	0.86	2.99%	2,242,218
Dec 5, 2025	0.75	0.84	0.74	0.84	0.84	12.84%	2,719,857
Dec 4, 2025	0.69	0.75	0.67	0.74	0.74	12.12%	3,104,311
Dec 3, 2025	0.68	0.69	0.65	0.66	0.66	-0.75%	759,842
Dec 2, 2025	0.68	0.68	0.66	0.67	0.67	-0.75%	628,562
Dec 1, 2025	0.66	0.70	0.66	0.67	0.67	1.52%	835,123
Nov 28, 2025	0.64	0.67	0.63	0.66	0.66	1.54%	807,801
Nov 27, 2025	0.63	0.65	0.63	0.65	0.65	3.17%	107,817
Nov 26, 2025	0.62	0.63	0.61	0.63	0.63	2.44%	277,618