Boxlight Corporation (BOXL)
NASDAQ: BOXL · Real-Time Price · USD
1.875
-0.025 (-1.32%)
Jun 5, 2025, 4:00 PM - Market closed
Boxlight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.92 | 1.95 | 1.86 | 1.88 | 1.88 | -1.32% | 17,247 |
| Jun 4, 2025 | 1.79 | 1.90 | 1.79 | 1.90 | 1.90 | 8.57% | 6,800 |
| Jun 3, 2025 | 1.70 | 1.80 | 1.69 | 1.75 | 1.75 | 2.94% | 8,220 |
| Jun 2, 2025 | 1.93 | 1.93 | 1.64 | 1.70 | 1.70 | -3.41% | 20,694 |
| May 30, 2025 | 1.87 | 1.90 | 1.69 | 1.76 | 1.76 | -7.85% | 20,810 |
| May 29, 2025 | 2.11 | 2.17 | 1.85 | 1.91 | 1.91 | -5.91% | 60,299 |
| May 28, 2025 | 1.73 | 2.04 | 1.69 | 2.03 | 2.03 | 17.34% | 92,418 |
| May 27, 2025 | 1.73 | 1.78 | 1.66 | 1.73 | 1.73 | 3.59% | 3,997 |
| May 23, 2025 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | -2.91% | 4,714 |
| May 22, 2025 | 1.75 | 1.78 | 1.64 | 1.72 | 1.72 | - | 7,898 |
| May 21, 2025 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | 2.38% | 10,140 |
| May 20, 2025 | 1.61 | 1.75 | 1.61 | 1.68 | 1.68 | -1.87% | 11,801 |
| May 19, 2025 | 1.71 | 1.71 | 1.64 | 1.71 | 1.71 | -0.17% | 3,511 |
| May 16, 2025 | 1.67 | 1.74 | 1.58 | 1.72 | 1.72 | 5.86% | 19,364 |
| May 15, 2025 | 1.60 | 1.65 | 1.55 | 1.62 | 1.62 | 1.25% | 8,288 |
| May 14, 2025 | 1.62 | 1.66 | 1.56 | 1.60 | 1.60 | -5.33% | 14,324 |
| May 13, 2025 | 1.65 | 1.69 | 1.60 | 1.69 | 1.69 | 2.42% | 24,609 |
| May 12, 2025 | 1.52 | 1.65 | 1.50 | 1.65 | 1.65 | 10.00% | 26,283 |
| May 9, 2025 | 1.52 | 1.57 | 1.43 | 1.50 | 1.50 | -0.66% | 15,169 |
| May 8, 2025 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -1.88% | 8,858 |
| May 7, 2025 | 1.55 | 1.55 | 1.43 | 1.54 | 1.54 | -0.06% | 11,536 |
| May 6, 2025 | 1.55 | 1.61 | 1.49 | 1.54 | 1.54 | - | 12,777 |
| May 5, 2025 | 1.53 | 1.58 | 1.48 | 1.54 | 1.54 | 0.65% | 16,222 |
| May 2, 2025 | 1.46 | 1.55 | 1.44 | 1.53 | 1.53 | 1.66% | 13,175 |
| May 1, 2025 | 1.63 | 1.63 | 1.47 | 1.51 | 1.51 | -7.67% | 33,458 |
| Apr 30, 2025 | 1.58 | 1.69 | 1.56 | 1.63 | 1.63 | 1.87% | 4,144 |
| Apr 29, 2025 | 1.68 | 1.68 | 1.59 | 1.60 | 1.60 | -6.98% | 21,846 |
| Apr 28, 2025 | 1.55 | 1.78 | 1.51 | 1.72 | 1.72 | 10.97% | 69,163 |
| Apr 25, 2025 | 1.52 | 1.60 | 1.49 | 1.55 | 1.55 | 4.73% | 15,130 |
| Apr 24, 2025 | 1.63 | 1.63 | 1.48 | 1.48 | 1.48 | -2.63% | 18,179 |
| Apr 23, 2025 | 1.63 | 1.63 | 1.44 | 1.52 | 1.52 | -1.94% | 16,636 |
| Apr 22, 2025 | 1.52 | 1.60 | 1.48 | 1.55 | 1.55 | 0.65% | 5,206 |
| Apr 21, 2025 | 1.40 | 1.61 | 1.21 | 1.54 | 1.54 | 7.69% | 22,630 |
| Apr 17, 2025 | 1.46 | 1.48 | 1.36 | 1.43 | 1.43 | -2.72% | 12,530 |
| Apr 16, 2025 | 1.51 | 1.51 | 1.40 | 1.47 | 1.47 | 0.68% | 4,826 |
| Apr 15, 2025 | 1.42 | 1.65 | 1.35 | 1.46 | 1.46 | -1.35% | 36,787 |
| Apr 14, 2025 | 1.32 | 1.48 | 1.29 | 1.48 | 1.48 | 15.81% | 16,985 |
| Apr 11, 2025 | 1.32 | 1.32 | 1.20 | 1.28 | 1.28 | 1.91% | 15,399 |
| Apr 10, 2025 | 1.19 | 1.38 | 1.18 | 1.25 | 1.25 | 6.27% | 80,573 |
| Apr 9, 2025 | 1.13 | 1.22 | 1.06 | 1.18 | 1.18 | 6.31% | 40,938 |
| Apr 8, 2025 | 1.15 | 1.25 | 1.06 | 1.11 | 1.11 | -3.48% | 29,639 |
| Apr 7, 2025 | 1.18 | 1.20 | 1.11 | 1.15 | 1.15 | -10.16% | 32,960 |
| Apr 4, 2025 | 1.38 | 1.41 | 1.27 | 1.28 | 1.28 | -9.22% | 36,877 |
| Apr 3, 2025 | 1.49 | 1.51 | 1.41 | 1.41 | 1.41 | -6.00% | 49,847 |
| Apr 2, 2025 | 1.44 | 1.56 | 1.44 | 1.50 | 1.50 | 4.17% | 13,776 |
| Apr 1, 2025 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -1.37% | 11,947 |
| Mar 31, 2025 | 1.56 | 1.56 | 1.41 | 1.46 | 1.46 | -8.75% | 34,540 |
| Mar 28, 2025 | 1.78 | 1.78 | 1.57 | 1.60 | 1.60 | -10.11% | 20,769 |
| Mar 27, 2025 | 1.84 | 1.84 | 1.73 | 1.78 | 1.78 | 2.89% | 26,085 |
| Mar 26, 2025 | 1.62 | 1.78 | 1.62 | 1.73 | 1.73 | 6.79% | 31,393 |