Boxlight Corporation (BOXL)
NASDAQ: BOXL · Real-Time Price · USD
1.920
-0.190 (-8.98%)
At close: Jul 30, 2025, 4:00 PM
1.970
+0.050 (2.60%)
After-hours: Jul 30, 2025, 5:24 PM EDT
Boxlight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 2.05 | 2.15 | 1.84 | 1.92 | 1.92 | -9.00% | 17,507 |
| Jul 29, 2025 | 2.09 | 2.14 | 2.06 | 2.11 | 2.11 | 0.96% | 34,712 |
| Jul 28, 2025 | 2.20 | 2.22 | 2.09 | 2.09 | 2.09 | -3.69% | 6,805 |
| Jul 25, 2025 | 2.18 | 2.18 | 2.12 | 2.17 | 2.17 | 0.93% | 9,469 |
| Jul 24, 2025 | 2.20 | 2.21 | 2.13 | 2.15 | 2.15 | -2.71% | 12,952 |
| Jul 23, 2025 | 2.24 | 2.24 | 2.13 | 2.21 | 2.21 | -1.34% | 11,679 |
| Jul 22, 2025 | 2.25 | 2.27 | 2.23 | 2.24 | 2.24 | -3.03% | 4,085 |
| Jul 21, 2025 | 2.21 | 2.32 | 2.15 | 2.31 | 2.31 | 7.94% | 13,804 |
| Jul 18, 2025 | 2.43 | 2.54 | 2.12 | 2.14 | 2.14 | -10.46% | 66,046 |
| Jul 17, 2025 | 2.48 | 2.53 | 2.37 | 2.39 | 2.39 | -4.78% | 34,919 |
| Jul 16, 2025 | 2.49 | 2.55 | 2.42 | 2.51 | 2.51 | 1.83% | 25,686 |
| Jul 15, 2025 | 2.22 | 2.47 | 2.19 | 2.47 | 2.47 | 12.05% | 90,499 |
| Jul 14, 2025 | 2.06 | 2.20 | 2.06 | 2.20 | 2.20 | 2.80% | 16,953 |
| Jul 11, 2025 | 2.08 | 2.14 | 2.07 | 2.14 | 2.14 | - | 7,692 |
| Jul 10, 2025 | 2.14 | 2.14 | 2.07 | 2.14 | 2.14 | -0.47% | 14,904 |
| Jul 9, 2025 | 2.09 | 2.18 | 2.08 | 2.15 | 2.15 | 3.37% | 39,723 |
| Jul 8, 2025 | 2.04 | 2.12 | 2.01 | 2.08 | 2.08 | 1.46% | 21,328 |
| Jul 7, 2025 | 1.95 | 2.08 | 1.94 | 2.05 | 2.05 | 3.02% | 21,644 |
| Jul 3, 2025 | 1.92 | 2.01 | 1.92 | 1.99 | 1.99 | 3.06% | 7,086 |
| Jul 2, 2025 | 1.85 | 1.99 | 1.85 | 1.93 | 1.93 | 4.38% | 40,793 |
| Jul 1, 2025 | 1.76 | 1.86 | 1.76 | 1.85 | 1.85 | 5.11% | 11,515 |
| Jun 30, 2025 | 1.78 | 1.89 | 1.75 | 1.76 | 1.76 | 0.57% | 26,920 |
| Jun 27, 2025 | 1.79 | 1.79 | 1.72 | 1.75 | 1.75 | -0.57% | 6,528 |
| Jun 26, 2025 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | 1.15% | 5,599 |
| Jun 25, 2025 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -1.69% | 3,661 |
| Jun 24, 2025 | 1.70 | 1.80 | 1.70 | 1.77 | 1.77 | 4.12% | 10,436 |
| Jun 23, 2025 | 1.74 | 1.88 | 1.60 | 1.70 | 1.70 | -3.95% | 15,813 |
| Jun 20, 2025 | 1.81 | 1.88 | 1.75 | 1.77 | 1.77 | -4.43% | 6,624 |
| Jun 18, 2025 | 1.76 | 1.86 | 1.75 | 1.85 | 1.85 | 2.32% | 23,189 |
| Jun 17, 2025 | 1.93 | 1.93 | 1.80 | 1.81 | 1.81 | -2.16% | 6,462 |
| Jun 16, 2025 | 1.79 | 1.86 | 1.75 | 1.85 | 1.85 | 2.95% | 11,464 |
| Jun 13, 2025 | 1.86 | 1.87 | 1.72 | 1.80 | 1.80 | -3.39% | 5,228 |
| Jun 12, 2025 | 2.02 | 2.02 | 1.84 | 1.86 | 1.86 | -3.48% | 38,016 |
| Jun 11, 2025 | 1.83 | 2.05 | 1.72 | 1.93 | 1.93 | 5.30% | 83,610 |
| Jun 10, 2025 | 1.77 | 1.86 | 1.77 | 1.83 | 1.83 | 4.57% | 7,647 |
| Jun 9, 2025 | 1.82 | 1.91 | 1.72 | 1.75 | 1.75 | -3.95% | 10,340 |
| Jun 6, 2025 | 1.95 | 1.96 | 1.82 | 1.82 | 1.82 | -2.83% | 30,970 |
| Jun 5, 2025 | 1.92 | 1.95 | 1.86 | 1.88 | 1.88 | -1.32% | 17,247 |
| Jun 4, 2025 | 1.79 | 1.90 | 1.79 | 1.90 | 1.90 | 8.57% | 6,800 |
| Jun 3, 2025 | 1.70 | 1.80 | 1.69 | 1.75 | 1.75 | 2.94% | 8,220 |
| Jun 2, 2025 | 1.93 | 1.93 | 1.64 | 1.70 | 1.70 | -3.41% | 20,694 |
| May 30, 2025 | 1.87 | 1.90 | 1.69 | 1.76 | 1.76 | -7.85% | 20,810 |
| May 29, 2025 | 2.11 | 2.17 | 1.85 | 1.91 | 1.91 | -5.91% | 60,299 |
| May 28, 2025 | 1.73 | 2.04 | 1.69 | 2.03 | 2.03 | 17.34% | 92,418 |
| May 27, 2025 | 1.73 | 1.78 | 1.66 | 1.73 | 1.73 | 3.59% | 3,997 |
| May 23, 2025 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | -2.91% | 4,714 |
| May 22, 2025 | 1.75 | 1.78 | 1.64 | 1.72 | 1.72 | - | 7,898 |
| May 21, 2025 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | 2.38% | 10,140 |
| May 20, 2025 | 1.61 | 1.75 | 1.61 | 1.68 | 1.68 | -1.87% | 11,801 |
| May 19, 2025 | 1.71 | 1.71 | 1.64 | 1.71 | 1.71 | -0.17% | 3,511 |