D-BOX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.92	0.93	0.89	0.92	0.92	-1.08%	581,111
Jun 4, 2026	0.97	0.98	0.92	0.93	0.93	-2.11%	950,360
Jun 3, 2026	0.99	1.03	0.88	0.95	0.95	5.56%	2,421,916
Jun 2, 2026	0.90	0.90	0.87	0.90	0.90	1.12%	620,770
Jun 1, 2026	0.81	0.90	0.81	0.89	0.89	11.25%	580,735
May 29, 2026	0.84	0.85	0.80	0.80	0.80	-1.23%	187,682
May 28, 2026	0.81	0.83	0.81	0.81	0.81	-1.22%	69,175
May 27, 2026	0.81	0.83	0.80	0.82	0.82	1.23%	153,985
May 26, 2026	0.80	0.84	0.80	0.81	0.81	1.25%	279,848
May 25, 2026	0.85	0.87	0.80	0.80	0.80	-4.76%	826,682
May 22, 2026	0.84	0.86	0.83	0.84	0.84	-	201,604
May 21, 2026	0.87	0.87	0.83	0.84	0.84	-2.33%	211,255
May 20, 2026	0.86	0.86	0.84	0.86	0.86	-	251,285
May 19, 2026	0.90	0.90	0.86	0.86	0.86	-3.37%	235,700
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%	169,177
May 12, 2026	0.87	0.88	0.85	0.87	0.87	-0.57%	273,790
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%	988,655
May 4, 2026	0.88	0.92	0.87	0.91	0.91	5.81%	668,182
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%	58,094
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	-	230,586
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