Boxlight Corporation (BOXL)
NASDAQ: BOXL · Real-Time Price · USD
1.520
-0.030 (-1.94%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Boxlight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.63 | 1.63 | 1.44 | 1.52 | 1.52 | -1.94% | 16,636 |
| Apr 22, 2025 | 1.52 | 1.60 | 1.48 | 1.55 | 1.55 | 0.65% | 5,206 |
| Apr 21, 2025 | 1.40 | 1.61 | 1.21 | 1.54 | 1.54 | 7.69% | 22,630 |
| Apr 17, 2025 | 1.46 | 1.48 | 1.36 | 1.43 | 1.43 | -2.72% | 12,530 |
| Apr 16, 2025 | 1.51 | 1.51 | 1.40 | 1.47 | 1.47 | 0.68% | 4,826 |
| Apr 15, 2025 | 1.42 | 1.65 | 1.35 | 1.46 | 1.46 | -1.35% | 36,787 |
| Apr 14, 2025 | 1.32 | 1.48 | 1.29 | 1.48 | 1.48 | 15.81% | 16,985 |
| Apr 11, 2025 | 1.32 | 1.32 | 1.20 | 1.28 | 1.28 | 1.91% | 15,399 |
| Apr 10, 2025 | 1.19 | 1.38 | 1.18 | 1.25 | 1.25 | 6.27% | 80,573 |
| Apr 9, 2025 | 1.13 | 1.22 | 1.06 | 1.18 | 1.18 | 6.31% | 40,938 |
| Apr 8, 2025 | 1.15 | 1.25 | 1.06 | 1.11 | 1.11 | -3.48% | 29,639 |
| Apr 7, 2025 | 1.18 | 1.20 | 1.11 | 1.15 | 1.15 | -10.16% | 32,960 |
| Apr 4, 2025 | 1.38 | 1.41 | 1.27 | 1.28 | 1.28 | -9.22% | 36,877 |
| Apr 3, 2025 | 1.49 | 1.51 | 1.41 | 1.41 | 1.41 | -6.00% | 49,847 |
| Apr 2, 2025 | 1.44 | 1.56 | 1.44 | 1.50 | 1.50 | 4.17% | 13,776 |
| Apr 1, 2025 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -1.37% | 11,947 |
| Mar 31, 2025 | 1.56 | 1.56 | 1.41 | 1.46 | 1.46 | -8.75% | 34,540 |
| Mar 28, 2025 | 1.78 | 1.78 | 1.57 | 1.60 | 1.60 | -10.11% | 20,769 |
| Mar 27, 2025 | 1.84 | 1.84 | 1.73 | 1.78 | 1.78 | 2.89% | 26,085 |
| Mar 26, 2025 | 1.62 | 1.78 | 1.62 | 1.73 | 1.73 | 6.79% | 31,393 |
| Mar 25, 2025 | 1.57 | 1.65 | 1.57 | 1.62 | 1.62 | 3.18% | 28,452 |
| Mar 24, 2025 | 1.64 | 1.65 | 1.57 | 1.57 | 1.57 | -3.09% | 14,749 |
| Mar 21, 2025 | 1.48 | 1.62 | 1.42 | 1.62 | 1.62 | 9.46% | 32,001 |
| Mar 20, 2025 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | 2.07% | 12,819 |
| Mar 19, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -3.97% | 7,691 |
| Mar 18, 2025 | 1.51 | 1.60 | 1.50 | 1.51 | 1.51 | 2.03% | 9,739 |
| Mar 17, 2025 | 1.48 | 1.53 | 1.42 | 1.48 | 1.48 | 4.96% | 15,223 |
| Mar 14, 2025 | 1.42 | 1.49 | 1.36 | 1.41 | 1.41 | - | 20,612 |
| Mar 13, 2025 | 1.49 | 1.49 | 1.36 | 1.41 | 1.41 | -5.37% | 22,158 |
| Mar 12, 2025 | 1.49 | 1.49 | 1.43 | 1.49 | 1.49 | -2.61% | 18,614 |
| Mar 11, 2025 | 1.56 | 1.57 | 1.38 | 1.53 | 1.53 | -3.16% | 48,502 |
| Mar 10, 2025 | 1.65 | 1.74 | 1.57 | 1.58 | 1.58 | -3.19% | 48,971 |
| Mar 7, 2025 | 1.72 | 1.74 | 1.59 | 1.63 | 1.63 | -5.12% | 34,504 |
| Mar 6, 2025 | 1.70 | 1.73 | 1.63 | 1.72 | 1.72 | 2.99% | 25,935 |
| Mar 5, 2025 | 1.64 | 1.74 | 1.62 | 1.67 | 1.67 | 1.21% | 29,491 |
| Mar 4, 2025 | 1.71 | 2.00 | 1.59 | 1.65 | 1.65 | -3.51% | 335,300 |
| Mar 3, 2025 | 1.85 | 1.86 | 1.65 | 1.71 | 1.71 | -6.56% | 39,408 |
| Feb 28, 2025 | 1.87 | 1.87 | 1.75 | 1.83 | 1.83 | -2.66% | 31,380 |
| Feb 27, 2025 | 2.00 | 2.01 | 1.85 | 1.88 | 1.88 | -6.93% | 50,189 |
| Feb 26, 2025 | 1.92 | 2.07 | 1.92 | 2.02 | 2.02 | 6.32% | 47,447 |
| Feb 25, 2025 | 2.01 | 2.09 | 1.90 | 1.90 | 1.90 | -11.21% | 64,473 |
| Feb 24, 2025 | 2.31 | 2.69 | 2.05 | 2.14 | 2.14 | -30.97% | 525,939 |
| Feb 21, 2025 | 2.01 | 3.78 | 1.87 | 3.10 | 3.10 | 51.22% | 1,840,223 |
| Feb 20, 2025 | 2.00 | 2.12 | 1.90 | 2.05 | 2.05 | 2.50% | 67,450 |
| Feb 19, 2025 | 2.20 | 2.24 | 1.85 | 2.00 | 2.00 | -10.31% | 134,402 |
| Feb 18, 2025 | 2.20 | 2.67 | 2.13 | 2.23 | 2.23 | -0.45% | 238,311 |
| Feb 14, 2025 | 2.50 | 2.69 | 2.00 | 2.24 | 2.24 | -11.36% | 92,719 |
| Feb 13, 2025 | 2.62 | 2.65 | 2.10 | 2.53 | 2.53 | -9.10% | 104,350 |
| Feb 12, 2025 | 3.27 | 3.27 | 2.51 | 2.78 | 2.78 | -7.33% | 43,009 |
| Feb 11, 2025 | 2.89 | 3.19 | 2.75 | 3.00 | 3.00 | -0.17% | 13,562 |