Boxlight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.40	0.42	0.39	0.42	0.42	5.00%	41,972
Nov 19, 2024	0.43	0.44	0.39	0.40	0.40	-7.26%	121,675
Nov 18, 2024	0.41	0.44	0.41	0.43	0.43	4.66%	51,227
Nov 15, 2024	0.45	0.46	0.41	0.41	0.41	-17.97%	189,568
Nov 14, 2024	0.49	0.53	0.46	0.50	0.50	-1.49%	631,415
Nov 13, 2024	0.54	0.56	0.51	0.51	0.51	-7.31%	64,110
Nov 12, 2024	0.55	0.55	0.52	0.55	0.55	-3.47%	60,827
Nov 11, 2024	0.56	0.59	0.55	0.57	0.57	0.18%	61,154
Nov 8, 2024	0.56	0.59	0.53	0.57	0.57	3.72%	59,149
Nov 7, 2024	0.56	0.59	0.50	0.55	0.55	0.75%	415,010
Nov 6, 2024	0.46	0.54	0.45	0.54	0.54	18.16%	173,015
Nov 5, 2024	0.47	0.48	0.44	0.46	0.46	0.17%	30,196
Nov 4, 2024	0.45	0.48	0.45	0.46	0.46	-	7,443
Nov 1, 2024	0.45	0.48	0.43	0.46	0.46	4.31%	13,661
Oct 31, 2024	0.46	0.48	0.42	0.44	0.44	-2.02%	46,301
Oct 30, 2024	0.44	0.47	0.44	0.45	0.45	-0.07%	33,597
Oct 29, 2024	0.45	0.46	0.45	0.45	0.45	-1.02%	17,604
Oct 28, 2024	0.47	0.48	0.43	0.46	0.46	-3.23%	78,582
Oct 25, 2024	0.48	0.48	0.47	0.47	0.47	-2.03%	6,758
Oct 24, 2024	0.48	0.48	0.47	0.48	0.48	1.00%	5,334
Oct 23, 2024	0.47	0.49	0.46	0.48	0.48	-1.44%	16,587
Oct 22, 2024	0.48	0.50	0.47	0.48	0.48	-0.58%	24,984
Oct 21, 2024	0.46	0.49	0.46	0.49	0.49	5.93%	20,776
Oct 18, 2024	0.46	0.47	0.45	0.46	0.46	-0.47%	15,439
Oct 17, 2024	0.46	0.47	0.45	0.46	0.46	4.31%	22,657
Oct 16, 2024	0.44	0.47	0.43	0.44	0.44	0.22%	61,893
Oct 15, 2024	0.45	0.45	0.44	0.44	0.44	-1.31%	17,253
Oct 14, 2024	0.46	0.47	0.44	0.45	0.45	-2.51%	40,659
Oct 11, 2024	0.46	0.46	0.45	0.46	0.46	1.64%	13,631
Oct 10, 2024	0.45	0.46	0.45	0.45	0.45	-0.57%	36,539
Oct 9, 2024	0.45	0.47	0.45	0.45	0.45	1.48%	9,263
Oct 8, 2024	0.45	0.47	0.44	0.45	0.45	-3.06%	71,896
Oct 7, 2024	0.46	0.49	0.46	0.46	0.46	-3.32%	11,109
Oct 4, 2024	0.49	0.49	0.46	0.48	0.48	3.46%	19,076
Oct 3, 2024	0.48	0.49	0.46	0.46	0.46	-7.35%	38,363
Oct 2, 2024	0.48	0.50	0.47	0.50	0.50	-1.49%	25,046
Oct 1, 2024	0.53	0.53	0.48	0.50	0.50	-4.91%	36,646
Sep 30, 2024	0.47	0.53	0.47	0.53	0.53	14.22%	148,549
Sep 27, 2024	0.46	0.48	0.45	0.46	0.46	0.83%	106,314
Sep 26, 2024	0.46	0.48	0.46	0.46	0.46	-0.02%	24,129
Sep 25, 2024	0.47	0.48	0.45	0.46	0.46	2.06%	17,441
Sep 24, 2024	0.44	0.49	0.44	0.45	0.45	2.38%	54,904
Sep 23, 2024	0.47	0.47	0.44	0.44	0.44	-1.45%	6,830
Sep 20, 2024	0.47	0.48	0.43	0.45	0.45	-0.47%	74,514
Sep 19, 2024	0.48	0.48	0.42	0.45	0.45	-0.58%	54,090
Sep 18, 2024	0.46	0.46	0.45	0.45	0.45	0.38%	7,097
Sep 17, 2024	0.47	0.47	0.45	0.45	0.45	-	22,787
Sep 16, 2024	0.49	0.49	0.45	0.45	0.45	-0.84%	5,689
Sep 13, 2024	0.45	0.47	0.45	0.45	0.45	-3.09%	19,624
Sep 12, 2024	0.48	0.48	0.46	0.47	0.47	0.72%	5,956
Sep 11, 2024	0.47	0.47	0.45	0.46	0.46	-1.02%	8,166
Sep 10, 2024	0.49	0.49	0.45	0.47	0.47	0.75%	5,046
Sep 9, 2024	0.47	0.47	0.45	0.47	0.47	2.24%	27,185
Sep 6, 2024	0.45	0.46	0.44	0.46	0.46	2.47%	8,517
Sep 5, 2024	0.47	0.48	0.44	0.45	0.45	0.09%	32,785
Sep 4, 2024	0.44	0.48	0.43	0.44	0.44	0.59%	10,657
Sep 3, 2024	0.47	0.48	0.44	0.44	0.44	1.59%	59,453
Aug 30, 2024	0.45	0.46	0.43	0.44	0.44	-1.94%	61,023
Aug 29, 2024	0.44	0.47	0.44	0.44	0.44	1.09%	29,596
Aug 28, 2024	0.45	0.47	0.44	0.44	0.44	-2.44%	34,890
Aug 27, 2024	0.48	0.50	0.44	0.45	0.45	-2.68%	37,906
Aug 26, 2024	0.44	0.47	0.43	0.46	0.46	2.14%	24,002
Aug 23, 2024	0.48	0.48	0.44	0.45	0.45	-2.75%	19,653
Aug 22, 2024	0.45	0.47	0.43	0.47	0.47	2.81%	41,122
Aug 21, 2024	0.46	0.48	0.45	0.45	0.45	-0.70%	28,490
Aug 20, 2024	0.45	0.47	0.45	0.46	0.46	0.77%	27,163
Aug 19, 2024	0.49	0.50	0.45	0.45	0.45	-1.48%	45,290
Aug 16, 2024	0.47	0.52	0.45	0.46	0.46	-3.04%	70,530
Aug 15, 2024	0.46	0.48	0.45	0.47	0.47	0.33%	41,950
Aug 14, 2024	0.49	0.49	0.46	0.47	0.47	-2.89%	46,692
Aug 13, 2024	0.51	0.51	0.48	0.49	0.49	-0.80%	27,490
Aug 12, 2024	0.52	0.53	0.48	0.49	0.49	-0.81%	34,269
Aug 9, 2024	0.48	0.54	0.48	0.49	0.49	0.98%	20,247
Aug 8, 2024	0.51	0.53	0.45	0.49	0.49	-4.13%	73,679
Aug 7, 2024	0.56	0.57	0.51	0.51	0.51	-2.84%	48,993
Aug 6, 2024	0.57	0.57	0.53	0.53	0.53	-0.92%	21,471
Aug 5, 2024	0.56	0.60	0.52	0.53	0.53	-4.49%	35,300
Aug 2, 2024	0.58	0.59	0.55	0.56	0.56	-5.32%	42,514
Aug 1, 2024	0.57	0.61	0.57	0.59	0.59	-1.56%	13,818
Jul 31, 2024	0.59	0.62	0.57	0.60	0.60	-0.75%	34,766
Jul 30, 2024	0.60	0.63	0.57	0.60	0.60	-	30,971
Jul 29, 2024	0.59	0.64	0.59	0.60	0.60	-0.10%	33,936
Jul 26, 2024	0.60	0.64	0.60	0.60	0.60	1.47%	28,405
Jul 25, 2024	0.62	0.62	0.59	0.59	0.59	-2.33%	20,378
Jul 24, 2024	0.62	0.64	0.60	0.61	0.61	-2.34%	12,008
Jul 23, 2024	0.60	0.64	0.59	0.62	0.62	4.04%	24,579
Jul 22, 2024	0.64	0.67	0.59	0.60	0.60	-3.81%	85,682
Jul 19, 2024	0.62	0.68	0.60	0.62	0.62	2.67%	12,355
Jul 18, 2024	0.68	0.70	0.57	0.60	0.60	-11.58%	91,037
Jul 17, 2024	0.67	0.72	0.66	0.68	0.68	4.35%	15,252
Jul 16, 2024	0.68	0.74	0.64	0.65	0.65	-2.31%	186,278
Jul 15, 2024	0.66	0.68	0.62	0.67	0.67	3.08%	37,874
Jul 12, 2024	0.59	0.68	0.59	0.65	0.65	8.15%	90,240
Jul 11, 2024	0.61	0.61	0.58	0.60	0.60	-1.49%	21,446
Jul 10, 2024	0.59	0.63	0.57	0.61	0.61	0.78%	27,539
Jul 9, 2024	0.60	0.64	0.56	0.61	0.61	-0.93%	28,794
Jul 8, 2024	0.60	0.66	0.60	0.61	0.61	-4.52%	35,373
Jul 5, 2024	0.66	0.66	0.64	0.64	0.64	0.91%	17,865
Jul 3, 2024	0.62	0.67	0.61	0.63	0.63	2.14%	8,387
Jul 2, 2024	0.69	0.71	0.61	0.62	0.62	0.16%	33,512