Boxlight Corporation (BOXL)
NASDAQ: BOXL · Real-Time Price · USD
1.500
-0.080 (-5.06%)
At close: Jan 26, 2026, 4:00 PM EST
1.440
-0.060 (-4.00%)
After-hours: Jan 26, 2026, 7:59 PM EST
Boxlight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 1.43 | 1.66 | 1.40 | 1.50 | 1.50 | -5.06% | 707,304 |
| Jan 23, 2026 | 1.59 | 1.71 | 1.53 | 1.58 | 1.58 | -5.39% | 950,444 |
| Jan 22, 2026 | 1.63 | 1.75 | 1.52 | 1.67 | 1.67 | -8.24% | 2,519,897 |
| Jan 21, 2026 | 2.18 | 2.53 | 1.76 | 1.82 | 1.82 | 45.60% | 111,391,695 |
| Jan 20, 2026 | 1.24 | 1.31 | 1.23 | 1.25 | 1.25 | -7.41% | 528,822 |
| Jan 16, 2026 | 1.29 | 1.44 | 1.29 | 1.35 | 1.35 | 3.05% | 632,331 |
| Jan 15, 2026 | 1.37 | 1.44 | 1.24 | 1.31 | 1.31 | -7.75% | 721,451 |
| Jan 14, 2026 | 1.64 | 1.64 | 1.19 | 1.42 | 1.42 | -15.48% | 2,081,978 |
| Jan 13, 2026 | 1.68 | 1.84 | 1.51 | 1.68 | 1.68 | 1.20% | 2,281,443 |
| Jan 12, 2026 | 1.67 | 1.76 | 1.60 | 1.66 | 1.66 | -2.35% | 547,729 |
| Jan 9, 2026 | 1.73 | 1.96 | 1.64 | 1.70 | 1.70 | 3.66% | 770,361 |
| Jan 8, 2026 | 1.67 | 1.68 | 1.59 | 1.64 | 1.64 | -0.61% | 154,827 |
| Jan 7, 2026 | 1.71 | 1.73 | 1.58 | 1.65 | 1.65 | -3.51% | 207,379 |
| Jan 6, 2026 | 1.64 | 1.75 | 1.60 | 1.71 | 1.71 | 4.27% | 138,058 |
| Jan 5, 2026 | 1.76 | 1.77 | 1.55 | 1.64 | 1.64 | -5.20% | 355,620 |
| Jan 2, 2026 | 1.71 | 1.84 | 1.64 | 1.73 | 1.73 | 1.76% | 212,866 |
| Dec 31, 2025 | 1.90 | 1.90 | 1.51 | 1.70 | 1.70 | -10.99% | 216,525 |
| Dec 30, 2025 | 2.08 | 2.25 | 1.86 | 1.91 | 1.91 | -4.50% | 712,515 |
| Dec 29, 2025 | 2.20 | 2.85 | 1.97 | 2.00 | 2.00 | -8.68% | 1,745,474 |
| Dec 26, 2025 | 2.28 | 2.30 | 2.01 | 2.19 | 2.19 | -5.19% | 202,801 |
| Dec 24, 2025 | 2.54 | 2.73 | 2.23 | 2.31 | 2.31 | -12.50% | 318,089 |
| Dec 23, 2025 | 3.05 | 3.23 | 2.50 | 2.64 | 2.64 | -18.57% | 590,394 |
| Dec 22, 2025 | 4.02 | 4.20 | 3.00 | 3.24 | 3.24 | -18.11% | 152,441 |
| Dec 19, 2025 | 3.96 | 3.96 | 3.62 | 3.96 | 3.96 | -2.15% | 88,250 |
| Dec 18, 2025 | 4.14 | 4.17 | 3.87 | 4.05 | 4.05 | -2.39% | 43,726 |
| Dec 17, 2025 | 4.54 | 4.54 | 4.10 | 4.15 | 4.14 | -6.26% | 23,166 |
| Dec 16, 2025 | 4.62 | 4.67 | 4.39 | 4.42 | 4.42 | -4.29% | 16,422 |
| Dec 15, 2025 | 5.34 | 5.34 | 4.57 | 4.62 | 4.62 | -7.54% | 24,192 |
| Dec 12, 2025 | 5.12 | 5.37 | 5.00 | 5.00 | 5.00 | -4.27% | 10,201 |
| Dec 11, 2025 | 5.22 | 5.37 | 4.88 | 5.22 | 5.22 | -0.25% | 32,579 |
| Dec 10, 2025 | 5.10 | 5.46 | 5.04 | 5.23 | 5.23 | -0.15% | 16,452 |
| Dec 9, 2025 | 4.86 | 5.38 | 4.86 | 5.24 | 5.24 | 7.88% | 20,598 |
| Dec 8, 2025 | 5.10 | 5.24 | 4.80 | 4.86 | 4.86 | 0.10% | 17,239 |
| Dec 5, 2025 | 5.70 | 5.79 | 4.75 | 4.85 | 4.85 | -12.94% | 33,642 |
| Dec 4, 2025 | 5.10 | 5.70 | 4.96 | 5.57 | 5.57 | 9.79% | 40,990 |
| Dec 3, 2025 | 5.11 | 5.28 | 4.89 | 5.08 | 5.08 | 3.89% | 18,639 |
| Dec 2, 2025 | 5.28 | 5.28 | 4.86 | 4.89 | 4.89 | -5.29% | 14,206 |
| Dec 1, 2025 | 5.57 | 5.57 | 5.16 | 5.16 | 5.16 | -5.48% | 7,555 |
| Nov 28, 2025 | 5.58 | 5.58 | 5.40 | 5.46 | 5.46 | 0.31% | 4,380 |
| Nov 26, 2025 | 5.22 | 5.70 | 5.22 | 5.44 | 5.44 | 5.57% | 18,807 |
| Nov 25, 2025 | 4.98 | 5.22 | 4.92 | 5.16 | 5.16 | 4.76% | 12,758 |
| Nov 24, 2025 | 4.62 | 5.08 | 4.62 | 4.92 | 4.92 | 7.87% | 15,509 |
| Nov 21, 2025 | 4.99 | 4.99 | 4.38 | 4.56 | 4.56 | -4.10% | 26,190 |
| Nov 20, 2025 | 5.40 | 5.50 | 4.68 | 4.76 | 4.76 | -7.67% | 28,649 |
| Nov 19, 2025 | 5.16 | 5.48 | 4.98 | 5.15 | 5.15 | -1.74% | 22,114 |
| Nov 18, 2025 | 5.88 | 5.88 | 5.07 | 5.24 | 5.24 | -5.02% | 77,661 |
| Nov 17, 2025 | 6.30 | 6.54 | 5.40 | 5.52 | 5.52 | -15.60% | 77,381 |
| Nov 14, 2025 | 6.12 | 7.02 | 6.12 | 6.54 | 6.54 | 3.81% | 29,821 |
| Nov 13, 2025 | 6.42 | 6.96 | 6.12 | 6.30 | 6.30 | -5.41% | 32,270 |
| Nov 12, 2025 | 6.66 | 7.29 | 6.54 | 6.66 | 6.66 | - | 27,095 |