D-BOX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.89	0.90	0.88	0.89	0.89	-1.11%	211,305
May 14, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	143,219
May 13, 2026	0.88	0.90	0.88	0.89	0.89	2.30%	169,200
May 12, 2026	0.87	0.88	0.85	0.87	0.87	-0.57%	273,800
May 11, 2026	0.91	0.91	0.87	0.88	0.88	-2.78%	327,636
May 8, 2026	0.93	0.93	0.90	0.90	0.90	-	119,435
May 7, 2026	0.90	0.93	0.89	0.90	0.90	-	170,807
May 6, 2026	0.89	0.91	0.87	0.90	0.90	4.65%	123,636
May 5, 2026	0.91	0.94	0.86	0.86	0.86	-5.49%	988,700
May 4, 2026	0.88	0.92	0.87	0.91	0.91	5.81%	668,200
May 1, 2026	0.84	0.87	0.83	0.86	0.86	4.88%	469,007
Apr 30, 2026	0.81	0.83	0.81	0.82	0.82	1.23%	58,100
Apr 29, 2026	0.81	0.82	0.80	0.81	0.81	-2.41%	622,906
Apr 28, 2026	0.83	0.84	0.81	0.83	0.83	-1.19%	131,725
Apr 27, 2026	0.84	0.85	0.83	0.84	0.84	-	193,816
Apr 24, 2026	0.84	0.85	0.82	0.84	0.84	-	230,600
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%	156,700
Apr 21, 2026	0.84	0.85	0.81	0.82	0.82	-	281,400
Apr 20, 2026	0.82	0.83	0.81	0.82	0.82	-2.38%	51,100
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%	323,200
Apr 15, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	109,700
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	-	257,100
Apr 10, 2026	0.79	0.81	0.78	0.80	0.80	2.56%	108,100
Apr 9, 2026	0.78	0.80	0.78	0.78	0.78	2.63%	245,600
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%	136,900
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%	502,300
Mar 30, 2026	0.75	0.77	0.74	0.74	0.74	-0.67%	401,200
Mar 27, 2026	0.73	0.76	0.73	0.75	0.75	2.05%	223,700
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%	753,000
Mar 23, 2026	0.68	0.72	0.68	0.72	0.72	7.46%	1,094,700
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%	1,074,100
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%	533,300
Mar 12, 2026	0.72	0.72	0.70	0.72	0.72	1.41%	244,800
Mar 11, 2026	0.73	0.73	0.70	0.71	0.71	-	485,400
Mar 10, 2026	0.73	0.77	0.71	0.71	0.71	-2.74%	894,300
Mar 9, 2026	0.70	0.73	0.70	0.73	0.73	1.39%	318,300
Mar 6, 2026	0.73	0.74	0.72	0.72	0.72	-2.70%	419,800