D-BOX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.59	0.63	0.59	0.62	0.62	2.50%	376,917
Nov 24, 2025	0.63	0.63	0.60	0.60	0.60	-6.25%	635,148
Nov 21, 2025	0.65	0.65	0.62	0.64	0.64	-	2,982,575
Nov 20, 2025	0.65	0.65	0.63	0.64	0.64	-	2,319,502
Nov 19, 2025	0.65	0.65	0.64	0.64	0.64	-1.54%	346,705
Nov 18, 2025	0.64	0.65	0.64	0.65	0.65	-	285,432
Nov 17, 2025	0.64	0.65	0.64	0.65	0.65	1.56%	696,317
Nov 14, 2025	0.64	0.65	0.61	0.64	0.64	1.59%	636,077
Nov 13, 2025	0.63	0.68	0.59	0.63	0.63	21.15%	3,389,175
Nov 12, 2025	0.52	0.54	0.51	0.52	0.52	-5.45%	2,027,282
Nov 11, 2025	0.53	0.57	0.50	0.55	0.55	3.77%	771,385
Nov 10, 2025	0.50	0.53	0.50	0.53	0.53	6.00%	581,601
Nov 7, 2025	0.49	0.50	0.47	0.50	0.50	3.09%	931,745
Nov 6, 2025	0.48	0.49	0.48	0.49	0.49	3.19%	1,418,091
Nov 5, 2025	0.43	0.48	0.43	0.47	0.47	11.90%	1,121,590
Nov 4, 2025	0.43	0.43	0.42	0.42	0.42	-	583,185
Nov 3, 2025	0.44	0.44	0.42	0.42	0.42	-2.33%	514,330
Oct 31, 2025	0.44	0.44	0.42	0.43	0.43	1.18%	86,652
Oct 30, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	242,545
Oct 29, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	352,290
Oct 28, 2025	0.42	0.43	0.41	0.41	0.41	-3.53%	58,528
Oct 27, 2025	0.42	0.43	0.42	0.43	0.43	-1.73%	788,093
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%	320,368
Oct 21, 2025	0.41	0.41	0.39	0.40	0.40	-1.25%	140,854
Oct 20, 2025	0.40	0.41	0.39	0.40	0.40	-0.62%	292,455
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