D-BOX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.73	0.76	0.73	0.75	0.75	2.05%	223,673
Mar 26, 2026	0.76	0.77	0.73	0.73	0.73	-3.95%	440,216
Mar 25, 2026	0.80	0.80	0.76	0.76	0.76	-3.80%	320,623
Mar 24, 2026	0.74	0.79	0.74	0.79	0.79	9.72%	752,993
Mar 23, 2026	0.68	0.72	0.68	0.72	0.72	7.46%	1,094,690
Mar 20, 2026	0.69	0.70	0.66	0.67	0.67	-2.90%	630,501
Mar 19, 2026	0.68	0.70	0.68	0.69	0.69	-1.43%	184,217
Mar 18, 2026	0.73	0.73	0.70	0.70	0.70	-5.41%	226,145
Mar 17, 2026	0.65	0.74	0.65	0.74	0.74	10.45%	1,074,090
Mar 16, 2026	0.69	0.70	0.66	0.67	0.67	-4.29%	591,910
Mar 13, 2026	0.71	0.72	0.69	0.70	0.70	-2.78%	533,284
Mar 12, 2026	0.72	0.72	0.70	0.72	0.72	1.41%	244,795
Mar 11, 2026	0.73	0.73	0.70	0.71	0.71	-	485,389
Mar 10, 2026	0.73	0.77	0.71	0.71	0.71	-2.74%	894,292
Mar 9, 2026	0.70	0.73	0.70	0.73	0.73	1.39%	318,254
Mar 6, 2026	0.73	0.74	0.72	0.72	0.72	-2.70%	419,763
Mar 5, 2026	0.77	0.77	0.73	0.74	0.74	-3.90%	260,703
Mar 4, 2026	0.74	0.77	0.74	0.77	0.77	2.67%	182,419
Mar 3, 2026	0.73	0.76	0.72	0.75	0.75	1.35%	1,016,995
Mar 2, 2026	0.76	0.77	0.74	0.74	0.74	-6.33%	805,080
Feb 27, 2026	0.75	0.79	0.75	0.79	0.79	5.33%	301,056
Feb 26, 2026	0.72	0.78	0.72	0.75	0.75	-	1,463,658
Feb 25, 2026	0.71	0.75	0.69	0.75	0.75	2.74%	1,645,767
Feb 24, 2026	0.71	0.74	0.71	0.73	0.73	2.82%	395,439
Feb 23, 2026	0.75	0.75	0.70	0.71	0.71	-5.33%	1,766,894
Feb 20, 2026	0.74	0.77	0.74	0.75	0.75	1.35%	558,465
Feb 19, 2026	0.78	0.78	0.74	0.74	0.74	-5.13%	1,623,687
Feb 18, 2026	0.80	0.80	0.75	0.78	0.78	-1.27%	2,055,548
Feb 17, 2026	0.80	0.81	0.78	0.79	0.79	-0.63%	483,071
Feb 13, 2026	0.78	0.80	0.77	0.80	0.80	1.92%	210,448
Feb 12, 2026	0.78	0.78	0.75	0.78	0.78	-2.50%	499,707
Feb 11, 2026	0.84	0.84	0.74	0.80	0.80	-6.98%	4,089,811
Feb 10, 2026	0.89	0.90	0.85	0.86	0.86	-1.15%	574,300
Feb 9, 2026	0.87	0.89	0.86	0.87	0.87	-	498,441
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