D-BOX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.84	0.85	0.82	0.84	0.84	-	230,586
Apr 23, 2026	0.82	0.84	0.81	0.84	0.84	3.70%	247,714
Apr 22, 2026	0.84	0.84	0.81	0.81	0.81	-1.22%	156,660
Apr 21, 2026	0.84	0.85	0.81	0.82	0.82	-	281,387
Apr 20, 2026	0.82	0.83	0.81	0.82	0.82	-2.38%	51,090
Apr 17, 2026	0.83	0.85	0.82	0.84	0.84	-	186,911
Apr 16, 2026	0.83	0.84	0.83	0.84	0.84	2.44%	323,176
Apr 15, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	109,650
Apr 14, 2026	0.81	0.83	0.80	0.83	0.83	3.75%	451,840
Apr 13, 2026	0.80	0.81	0.79	0.80	0.80	-	257,098
Apr 10, 2026	0.79	0.81	0.78	0.80	0.80	2.56%	108,075
Apr 9, 2026	0.78	0.80	0.78	0.78	0.78	2.63%	245,589
Apr 8, 2026	0.79	0.82	0.76	0.76	0.76	-2.56%	473,920
Apr 7, 2026	0.79	0.80	0.78	0.78	0.78	-2.50%	136,883
Apr 6, 2026	0.80	0.82	0.79	0.80	0.80	-	70,237
Apr 2, 2026	0.77	0.81	0.77	0.80	0.80	1.91%	167,637
Apr 1, 2026	0.82	0.82	0.78	0.79	0.79	-4.27%	191,919
Mar 31, 2026	0.75	0.82	0.74	0.82	0.82	10.81%	502,271
Mar 30, 2026	0.75	0.77	0.74	0.74	0.74	-0.67%	401,150
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