Boxlight Corporation (BOXL)
NASDAQ: BOXL · Real-Time Price · USD
0.8739
-0.0461 (-5.01%)
At close: Nov 18, 2025, 4:00 PM EST
0.8911
+0.0172 (1.97%)
After-hours: Nov 18, 2025, 6:46 PM EST
Boxlight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 0.98 | 0.98 | 0.85 | 0.87 | 0.87 | -5.01% | 460,437 |
| Nov 17, 2025 | 1.05 | 1.09 | 0.90 | 0.92 | 0.92 | -15.60% | 464,291 |
| Nov 14, 2025 | 1.02 | 1.17 | 1.02 | 1.09 | 1.09 | 3.81% | 178,929 |
| Nov 13, 2025 | 1.07 | 1.16 | 1.02 | 1.05 | 1.05 | -5.41% | 193,621 |
| Nov 12, 2025 | 1.11 | 1.22 | 1.09 | 1.11 | 1.11 | - | 162,572 |
| Nov 11, 2025 | 1.24 | 1.26 | 1.09 | 1.11 | 1.11 | -11.20% | 251,944 |
| Nov 10, 2025 | 1.23 | 1.34 | 1.19 | 1.25 | 1.25 | 7.76% | 269,834 |
| Nov 7, 2025 | 1.09 | 1.21 | 0.95 | 1.16 | 1.16 | -1.69% | 714,255 |
| Nov 6, 2025 | 1.40 | 1.41 | 1.16 | 1.18 | 1.18 | -14.49% | 394,390 |
| Nov 5, 2025 | 1.32 | 1.42 | 1.29 | 1.38 | 1.38 | 3.76% | 105,619 |
| Nov 4, 2025 | 1.33 | 1.42 | 1.32 | 1.33 | 1.33 | -4.32% | 147,918 |
| Nov 3, 2025 | 1.48 | 1.52 | 1.30 | 1.39 | 1.39 | -8.55% | 266,718 |
| Oct 31, 2025 | 1.50 | 1.56 | 1.50 | 1.52 | 1.52 | - | 84,732 |
| Oct 30, 2025 | 1.54 | 1.59 | 1.49 | 1.52 | 1.52 | -1.94% | 151,316 |
| Oct 29, 2025 | 1.66 | 1.67 | 1.50 | 1.55 | 1.55 | -6.63% | 211,580 |
| Oct 28, 2025 | 1.63 | 1.68 | 1.60 | 1.66 | 1.66 | 1.84% | 209,335 |
| Oct 27, 2025 | 1.66 | 1.71 | 1.63 | 1.63 | 1.63 | -2.98% | 119,635 |
| Oct 24, 2025 | 1.66 | 1.74 | 1.65 | 1.68 | 1.68 | -1.18% | 140,306 |
| Oct 23, 2025 | 1.63 | 1.70 | 1.59 | 1.70 | 1.70 | 3.66% | 166,542 |
| Oct 22, 2025 | 1.71 | 1.72 | 1.58 | 1.64 | 1.64 | -3.53% | 142,304 |
| Oct 21, 2025 | 1.69 | 1.78 | 1.60 | 1.70 | 1.70 | -0.58% | 198,487 |
| Oct 20, 2025 | 1.75 | 1.78 | 1.68 | 1.71 | 1.71 | -3.39% | 139,512 |
| Oct 17, 2025 | 1.75 | 1.84 | 1.71 | 1.77 | 1.77 | -3.28% | 151,368 |
| Oct 16, 2025 | 1.92 | 1.94 | 1.76 | 1.83 | 1.83 | -3.17% | 169,466 |
| Oct 15, 2025 | 1.93 | 2.01 | 1.82 | 1.89 | 1.89 | -5.97% | 206,615 |
| Oct 14, 2025 | 2.00 | 2.05 | 1.93 | 2.01 | 2.01 | 3.08% | 189,863 |
| Oct 13, 2025 | 1.95 | 2.06 | 1.90 | 1.95 | 1.95 | 2.63% | 162,332 |
| Oct 10, 2025 | 2.15 | 2.16 | 1.85 | 1.90 | 1.90 | -8.65% | 309,982 |
| Oct 9, 2025 | 2.13 | 2.15 | 2.06 | 2.08 | 2.08 | -3.26% | 225,373 |
| Oct 8, 2025 | 2.16 | 2.20 | 2.10 | 2.15 | 2.15 | -3.59% | 248,738 |
| Oct 7, 2025 | 2.27 | 2.30 | 2.20 | 2.23 | 2.23 | 1.36% | 193,903 |
| Oct 6, 2025 | 2.25 | 2.31 | 1.96 | 2.20 | 2.20 | -4.76% | 657,022 |
| Oct 3, 2025 | 2.34 | 2.39 | 2.25 | 2.31 | 2.31 | - | 437,013 |
| Oct 2, 2025 | 2.52 | 2.69 | 2.31 | 2.31 | 2.31 | -3.35% | 632,411 |
| Oct 1, 2025 | 2.45 | 2.48 | 2.36 | 2.39 | 2.39 | -0.83% | 198,532 |
| Sep 30, 2025 | 2.51 | 2.51 | 2.32 | 2.41 | 2.41 | -1.63% | 400,492 |
| Sep 29, 2025 | 2.62 | 2.68 | 2.42 | 2.45 | 2.45 | -6.13% | 447,739 |
| Sep 26, 2025 | 2.58 | 2.78 | 2.54 | 2.61 | 2.61 | 2.76% | 862,943 |
| Sep 25, 2025 | 2.87 | 2.96 | 2.45 | 2.54 | 2.54 | -13.31% | 1,034,941 |
| Sep 24, 2025 | 2.83 | 3.08 | 2.52 | 2.93 | 2.93 | 2.45% | 1,963,467 |
| Sep 23, 2025 | 3.50 | 3.58 | 2.75 | 2.86 | 2.86 | -40.04% | 5,126,111 |
| Sep 22, 2025 | 6.06 | 10.15 | 4.56 | 4.77 | 4.77 | 205.77% | 218,747,574 |
| Sep 19, 2025 | 1.55 | 1.63 | 1.46 | 1.56 | 1.56 | 1.96% | 526,414 |
| Sep 18, 2025 | 1.61 | 1.69 | 1.40 | 1.53 | 1.53 | -7.27% | 949,447 |
| Sep 17, 2025 | 1.96 | 1.99 | 1.65 | 1.65 | 1.65 | -34.52% | 2,168,704 |
| Sep 16, 2025 | 1.73 | 3.25 | 1.73 | 2.52 | 2.52 | 45.66% | 43,391,436 |
| Sep 15, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -4.95% | 11,366 |
| Sep 12, 2025 | 1.75 | 1.84 | 1.75 | 1.82 | 1.82 | 4.18% | 8,454 |
| Sep 11, 2025 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 2.16% | 6,149 |
| Sep 10, 2025 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -0.58% | 2,189 |