Boxlight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	1.06	1.12	0.96	1.02	1.02	2.00%	422,567
Jan 23, 2025	1.03	1.05	0.93	1.00	1.00	2.04%	355,609
Jan 22, 2025	0.98	1.02	0.93	0.98	0.98	-1.17%	449,544
Jan 21, 2025	0.92	1.16	0.91	0.99	0.99	8.97%	1,388,872
Jan 17, 2025	0.92	0.95	0.86	0.91	0.91	1.62%	287,345
Jan 16, 2025	0.87	0.95	0.85	0.90	0.90	1.76%	423,724
Jan 15, 2025	0.84	0.92	0.81	0.88	0.88	10.00%	374,931
Jan 14, 2025	0.82	0.86	0.71	0.80	0.80	-1.47%	720,619
Jan 13, 2025	0.91	0.93	0.80	0.81	0.81	-7.63%	634,373
Jan 10, 2025	1.00	1.06	0.76	0.88	0.88	3.41%	1,340,846
Jan 8, 2025	1.01	1.19	0.85	0.85	0.85	-25.44%	2,263,631
Jan 7, 2025	1.28	1.35	1.05	1.14	1.14	-32.14%	6,535,906
Jan 6, 2025	0.48	2.13	0.47	1.68	1.68	265.22%	238,836,230
Jan 3, 2025	0.41	0.48	0.40	0.46	0.46	15.00%	192,055
Jan 2, 2025	0.38	0.41	0.37	0.40	0.40	4.82%	63,401
Dec 31, 2024	0.39	0.41	0.38	0.38	0.38	-2.58%	87,279
Dec 30, 2024	0.41	0.41	0.38	0.39	0.39	-3.88%	133,391
Dec 27, 2024	0.36	0.41	0.36	0.41	0.41	11.95%	163,280
Dec 26, 2024	0.36	0.38	0.34	0.36	0.36	3.62%	149,115
Dec 24, 2024	0.36	0.37	0.35	0.35	0.35	-2.42%	27,097
Dec 23, 2024	0.36	0.38	0.32	0.36	0.36	0.28%	47,686
Dec 20, 2024	0.35	0.36	0.33	0.36	0.36	-	84,186
Dec 19, 2024	0.37	0.39	0.34	0.36	0.36	17.94%	129,310
Dec 18, 2024	0.39	0.40	0.30	0.30	0.30	-20.94%	147,774
Dec 17, 2024	0.41	0.41	0.38	0.39	0.39	-6.07%	42,024
Dec 16, 2024	0.41	0.42	0.40	0.41	0.41	-4.67%	47,740
Dec 13, 2024	0.42	0.44	0.41	0.43	0.43	-2.27%	33,194
Dec 12, 2024	0.41	0.44	0.41	0.44	0.44	2.35%	80,250
Dec 11, 2024	0.42	0.45	0.41	0.43	0.43	2.60%	35,201
Dec 10, 2024	0.40	0.47	0.40	0.42	0.42	-	103,480
Dec 9, 2024	0.42	0.43	0.40	0.42	0.42	4.38%	54,860
Dec 6, 2024	0.42	0.42	0.40	0.40	0.40	-3.97%	64,566
Dec 5, 2024	0.40	0.46	0.40	0.42	0.42	3.24%	64,316
Dec 4, 2024	0.40	0.42	0.40	0.40	0.40	2.40%	34,676
Dec 3, 2024	0.43	0.44	0.38	0.40	0.40	-10.34%	390,540
Dec 2, 2024	0.43	0.47	0.43	0.44	0.44	2.32%	20,984
Nov 29, 2024	0.46	0.46	0.42	0.43	0.43	-4.71%	56,633
Nov 27, 2024	0.44	0.46	0.44	0.45	0.45	1.64%	29,251
Nov 26, 2024	0.43	0.47	0.41	0.45	0.45	4.22%	89,335
Nov 25, 2024	0.41	0.45	0.41	0.43	0.43	4.15%	81,566
Nov 22, 2024	0.41	0.43	0.40	0.41	0.41	-0.99%	54,754
Nov 21, 2024	0.41	0.43	0.40	0.41	0.41	-1.40%	22,861
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