Boxlight Corporation (BOXL)
NASDAQ: BOXL · Real-Time Price · USD
1.230
0.00 (0.00%)
At close: Apr 1, 2026, 4:00 PM EDT
1.190
-0.040 (-3.25%)
After-hours: Apr 1, 2026, 7:48 PM EDT
Boxlight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.22 | 1.25 | 1.15 | 1.23 | 1.23 | - | 302,223 |
| Mar 31, 2026 | 1.22 | 1.33 | 1.21 | 1.23 | 1.23 | -4.65% | 300,919 |
| Mar 30, 2026 | 1.21 | 1.42 | 1.19 | 1.29 | 1.29 | 6.61% | 1,052,436 |
| Mar 27, 2026 | 1.19 | 1.33 | 1.03 | 1.21 | 1.21 | -5.47% | 1,137,656 |
| Mar 26, 2026 | 1.15 | 1.37 | 1.08 | 1.28 | 1.28 | 24.27% | 10,598,134 |
| Mar 25, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | - | 105,058 |
| Mar 24, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 104,049 |
| Mar 23, 2026 | 1.07 | 1.07 | 0.97 | 1.03 | 1.03 | -3.74% | 143,762 |
| Mar 20, 2026 | 1.09 | 1.11 | 1.03 | 1.07 | 1.07 | -3.60% | 84,131 |
| Mar 19, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 61,774 |
| Mar 18, 2026 | 1.22 | 1.23 | 0.95 | 1.08 | 1.08 | -11.48% | 345,576 |
| Mar 17, 2026 | 1.22 | 1.25 | 1.19 | 1.22 | 1.22 | 1.67% | 60,426 |
| Mar 16, 2026 | 1.31 | 1.31 | 1.20 | 1.20 | 1.20 | -7.69% | 157,026 |
| Mar 13, 2026 | 1.28 | 1.30 | 1.23 | 1.30 | 1.30 | 0.78% | 171,928 |
| Mar 12, 2026 | 1.27 | 1.32 | 1.25 | 1.29 | 1.29 | 2.38% | 141,313 |
| Mar 11, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.82% | 83,151 |
| Mar 10, 2026 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 1.55% | 84,850 |
| Mar 9, 2026 | 1.28 | 1.29 | 1.23 | 1.29 | 1.29 | -0.77% | 137,860 |
| Mar 6, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | - | 127,234 |
| Mar 5, 2026 | 1.31 | 1.36 | 1.28 | 1.30 | 1.30 | -2.26% | 123,556 |
| Mar 4, 2026 | 1.33 | 1.35 | 1.28 | 1.33 | 1.33 | -2.21% | 134,849 |
| Mar 3, 2026 | 1.28 | 1.37 | 1.27 | 1.36 | 1.36 | 2.26% | 217,490 |
| Mar 2, 2026 | 1.32 | 1.40 | 1.25 | 1.33 | 1.33 | -2.92% | 278,241 |
| Feb 27, 2026 | 1.45 | 1.45 | 1.33 | 1.37 | 1.37 | -8.05% | 278,695 |
| Feb 26, 2026 | 1.50 | 1.56 | 1.47 | 1.49 | 1.49 | -3.87% | 142,556 |
| Feb 25, 2026 | 1.64 | 1.64 | 1.48 | 1.55 | 1.55 | -6.06% | 399,691 |
| Feb 24, 2026 | 1.62 | 1.70 | 1.54 | 1.65 | 1.65 | 12.24% | 1,326,477 |
| Feb 23, 2026 | 1.46 | 1.54 | 1.40 | 1.47 | 1.47 | 0.68% | 2,345,582 |
| Feb 20, 2026 | 1.53 | 1.58 | 1.44 | 1.46 | 1.46 | 2.10% | 1,061,683 |
| Feb 19, 2026 | 1.58 | 1.88 | 1.39 | 1.43 | 1.43 | 10.00% | 31,494,119 |
| Feb 18, 2026 | 1.25 | 1.35 | 1.23 | 1.30 | 1.30 | 3.17% | 6,298,000 |
| Feb 17, 2026 | 1.29 | 1.33 | 1.19 | 1.26 | 1.26 | -5.26% | 381,528 |
| Feb 13, 2026 | 1.35 | 1.45 | 1.27 | 1.33 | 1.33 | -5.00% | 529,521 |
| Feb 12, 2026 | 1.39 | 1.41 | 1.32 | 1.40 | 1.40 | 2.19% | 459,536 |
| Feb 11, 2026 | 1.65 | 1.67 | 1.33 | 1.37 | 1.37 | -20.81% | 721,962 |
| Feb 10, 2026 | 1.68 | 1.79 | 1.63 | 1.73 | 1.73 | -3.35% | 575,038 |
| Feb 9, 2026 | 1.57 | 1.79 | 1.48 | 1.79 | 1.79 | 14.01% | 1,546,363 |
| Feb 6, 2026 | 2.13 | 2.75 | 1.47 | 1.57 | 1.57 | -16.49% | 42,640,710 |
| Feb 5, 2026 | 1.79 | 1.90 | 1.63 | 1.88 | 1.88 | -6.93% | 3,395,070 |
| Feb 4, 2026 | 1.70 | 2.37 | 1.60 | 2.02 | 2.02 | 56.59% | 173,424,818 |
| Feb 3, 2026 | 1.25 | 1.33 | 1.21 | 1.29 | 1.29 | 3.20% | 468,084 |
| Feb 2, 2026 | 1.22 | 1.30 | 1.19 | 1.25 | 1.25 | 1.63% | 428,843 |
| Jan 30, 2026 | 1.27 | 1.34 | 1.22 | 1.23 | 1.23 | -3.15% | 320,644 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.21 | 1.27 | 1.27 | -10.56% | 438,932 |
| Jan 28, 2026 | 1.49 | 1.49 | 1.40 | 1.42 | 1.42 | -7.19% | 263,562 |
| Jan 27, 2026 | 1.41 | 1.56 | 1.41 | 1.53 | 1.53 | 2.00% | 309,246 |
| Jan 26, 2026 | 1.43 | 1.66 | 1.40 | 1.50 | 1.50 | -5.06% | 722,883 |
| Jan 23, 2026 | 1.59 | 1.71 | 1.53 | 1.58 | 1.58 | -5.39% | 966,086 |
| Jan 22, 2026 | 1.63 | 1.75 | 1.52 | 1.67 | 1.67 | -8.24% | 2,537,592 |
| Jan 21, 2026 | 2.18 | 2.53 | 1.76 | 1.82 | 1.82 | 45.60% | 112,147,918 |