D-BOX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.42	0.43	0.42	0.43	0.43	-1.73%	473,093
Oct 24, 2025	0.42	0.44	0.42	0.43	0.43	4.22%	918,300
Oct 23, 2025	0.39	0.42	0.39	0.42	0.42	7.10%	184,215
Oct 22, 2025	0.40	0.40	0.39	0.39	0.39	-1.90%	320,400
Oct 21, 2025	0.41	0.41	0.39	0.40	0.40	-1.25%	140,900
Oct 20, 2025	0.40	0.41	0.39	0.40	0.40	-0.62%	292,500
Oct 17, 2025	0.40	0.40	0.40	0.40	0.40	0.63%	201,330
Oct 16, 2025	0.42	0.42	0.40	0.40	0.40	-5.88%	305,034
Oct 15, 2025	0.42	0.44	0.42	0.43	0.43	2.41%	185,425
Oct 14, 2025	0.41	0.42	0.41	0.42	0.42	-	160,500
Oct 10, 2025	0.42	0.42	0.40	0.42	0.42	-1.19%	542,208
Oct 9, 2025	0.44	0.44	0.41	0.42	0.42	-1.18%	389,700
Oct 8, 2025	0.44	0.44	0.42	0.43	0.43	-3.41%	194,603
Oct 7, 2025	0.45	0.45	0.44	0.44	0.44	-3.30%	102,300
Oct 6, 2025	0.43	0.47	0.43	0.46	0.46	-1.09%	211,800
Oct 3, 2025	0.44	0.46	0.43	0.46	0.46	4.55%	776,800
Oct 2, 2025	0.44	0.45	0.43	0.44	0.44	-	235,027
Oct 1, 2025	0.45	0.45	0.43	0.44	0.44	3.53%	248,500
Sep 30, 2025	0.44	0.45	0.42	0.43	0.43	-1.16%	386,710
Sep 29, 2025	0.42	0.45	0.42	0.43	0.43	1.18%	410,507
Sep 26, 2025	0.42	0.43	0.41	0.43	0.43	1.19%	307,531
Sep 25, 2025	0.42	0.43	0.41	0.42	0.42	1.20%	318,400
Sep 24, 2025	0.43	0.43	0.40	0.42	0.42	-1.19%	326,700
Sep 23, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	392,100
Sep 22, 2025	0.43	0.44	0.42	0.43	0.43	-2.27%	390,300
Sep 19, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	291,400
Sep 18, 2025	0.45	0.46	0.44	0.45	0.45	-2.17%	598,309
Sep 17, 2025	0.43	0.47	0.43	0.46	0.46	6.98%	1,156,700
Sep 16, 2025	0.42	0.43	0.41	0.43	0.43	-0.58%	248,000
Sep 15, 2025	0.44	0.44	0.42	0.43	0.43	-2.81%	270,322
Sep 12, 2025	0.44	0.45	0.44	0.45	0.45	-1.11%	1,014,400
Sep 11, 2025	0.44	0.45	0.43	0.45	0.45	3.45%	893,300
Sep 10, 2025	0.43	0.44	0.42	0.44	0.44	-	684,415
Sep 9, 2025	0.44	0.44	0.41	0.44	0.44	1.16%	388,100
Sep 8, 2025	0.45	0.45	0.43	0.43	0.43	-4.44%	144,212
Sep 5, 2025	0.45	0.45	0.43	0.45	0.45	2.27%	313,836
Sep 4, 2025	0.45	0.46	0.44	0.44	0.44	-2.22%	464,302
Sep 3, 2025	0.42	0.46	0.42	0.45	0.45	4.65%	1,622,800
Sep 2, 2025	0.43	0.43	0.41	0.43	0.43	1.18%	139,422
Aug 29, 2025	0.40	0.43	0.40	0.43	0.43	4.94%	495,700
Aug 28, 2025	0.41	0.41	0.39	0.41	0.41	-1.22%	244,314
Aug 27, 2025	0.41	0.43	0.40	0.41	0.41	-1.20%	357,610
Aug 26, 2025	0.39	0.42	0.38	0.42	0.42	9.21%	360,404
Aug 25, 2025	0.38	0.39	0.36	0.38	0.38	1.33%	623,300
Aug 22, 2025	0.39	0.39	0.38	0.38	0.38	-3.23%	362,400
Aug 21, 2025	0.39	0.40	0.39	0.39	0.39	-3.13%	433,038
Aug 20, 2025	0.39	0.41	0.38	0.40	0.40	-1.23%	663,300
Aug 19, 2025	0.42	0.42	0.38	0.41	0.41	-3.57%	674,424
Aug 18, 2025	0.40	0.45	0.40	0.42	0.42	6.33%	2,129,300
Aug 15, 2025	0.37	0.40	0.36	0.40	0.40	8.22%	2,199,800