D-BOX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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