Skip to main content
Boxlight Corporation (BOXL)
NASDAQ: BOXL · Real-Time Price · USD
1.880
-0.140 (-6.93%)
Feb 27, 2025, 3:49 PM EST - Market closed

Boxlight Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20251.922.071.922.022.026.32%47,447
Feb 25, 20252.012.091.901.901.90-11.21%64,473
Feb 24, 20252.312.692.052.142.14-30.97%525,939
Feb 21, 20252.013.781.873.103.1051.22%1,840,223
Feb 20, 20252.002.121.902.052.052.50%67,450
Feb 19, 20252.202.241.852.002.00-10.31%134,402
Feb 18, 20252.202.672.132.232.23-0.45%238,311
Feb 14, 20252.502.692.002.242.24-11.36%92,719
Feb 13, 20252.622.652.102.532.53-9.10%104,350
Feb 12, 20253.273.272.512.782.78-7.33%43,009
Feb 11, 20252.893.192.753.003.00-0.17%13,562
Feb 10, 20252.853.252.623.013.015.44%57,946
Feb 7, 20253.563.572.612.852.85-18.36%93,395
Feb 6, 20253.673.703.353.493.49-5.65%67,750
Feb 5, 20253.803.953.603.703.70-0.13%27,500
Feb 4, 20253.703.903.553.713.71-1.54%39,520
Feb 3, 20253.954.053.503.763.76-8.22%59,394
Jan 31, 20254.194.404.064.104.10-3.19%18,547
Jan 30, 20254.404.604.204.244.24-3.75%26,445
Jan 29, 20254.324.654.104.404.401.73%26,870
Jan 28, 20254.564.913.854.334.33-6.99%29,957
Jan 27, 20255.755.754.654.654.65-8.82%50,245
Jan 24, 20255.305.604.805.105.102.00%84,513
Jan 23, 20255.155.254.665.005.002.04%71,121
Jan 22, 20254.905.104.654.904.90-1.17%89,908
Jan 21, 20254.605.804.554.964.968.97%277,774
Jan 17, 20254.584.754.304.554.551.63%57,469
Jan 16, 20254.354.754.274.484.481.75%84,744
Jan 15, 20254.204.604.054.404.4010.00%74,986
Jan 14, 20254.094.313.554.004.00-1.48%144,123
Jan 13, 20254.564.654.004.064.06-7.62%126,874
Jan 10, 20255.005.303.784.404.403.41%268,169
Jan 8, 20255.055.954.254.254.25-25.44%452,726
Jan 7, 20256.406.755.255.705.70-32.14%1,307,181
Jan 6, 20252.3910.652.358.408.40265.22%47,767,246
Jan 3, 20252.052.402.012.302.3015.00%38,411
Jan 2, 20251.882.071.852.002.004.82%12,680
Dec 31, 20241.932.051.901.911.91-2.60%17,455
Dec 30, 20242.052.051.901.961.96-3.83%26,678
Dec 27, 20241.792.041.792.042.0411.92%32,656
Dec 26, 20241.801.901.681.821.823.59%29,823
Dec 24, 20241.801.851.751.761.76-2.39%5,419
Dec 23, 20241.781.901.621.801.800.28%9,537
Dec 20, 20241.731.801.661.801.80-16,837
Dec 19, 20241.841.951.701.801.8017.94%25,862
Dec 18, 20241.952.001.521.521.52-20.94%29,554
Dec 17, 20242.052.051.921.931.93-6.05%8,404
Dec 16, 20242.062.082.012.052.05-4.70%9,548
Dec 13, 20242.102.202.052.152.15-2.27%6,638
Dec 12, 20242.052.202.052.202.202.37%16,050
Dec 11, 20242.102.262.052.152.152.58%7,040
Dec 10, 20242.012.332.012.102.10-20,696
Dec 9, 20242.102.132.012.102.104.38%10,972
Dec 6, 20242.092.122.002.012.01-3.97%12,913
Dec 5, 20242.002.302.002.092.093.26%12,863
Dec 4, 20242.002.102.002.022.032.38%6,935
Dec 3, 20242.152.201.921.981.98-10.34%78,108
Dec 2, 20242.152.342.152.212.212.32%4,196
Nov 29, 20242.282.302.102.162.16-4.73%11,326
Nov 27, 20242.202.302.202.262.261.66%5,850
Nov 26, 20242.142.352.062.232.234.22%17,867
Nov 25, 20242.052.252.052.142.144.15%16,313
Nov 22, 20242.072.132.002.052.05-1.01%10,950
Nov 21, 20242.052.172.002.072.07-1.38%4,572
Nov 20, 20242.002.101.952.102.105.00%8,394
Nov 19, 20242.152.191.952.002.00-7.28%24,335
Nov 18, 20242.052.192.052.162.164.71%10,245
Nov 15, 20242.252.312.032.062.06-17.99%37,913
Nov 14, 20242.462.672.302.512.51-1.49%126,283
Nov 13, 20242.712.802.532.552.55-7.31%12,822
Nov 12, 20242.752.752.602.752.75-3.47%12,165
Nov 11, 20242.802.942.752.852.850.18%12,230
Nov 8, 20242.802.942.652.852.853.72%11,829
Nov 7, 20242.812.952.502.742.740.77%83,002
Nov 6, 20242.302.722.252.722.7218.14%34,603
Nov 5, 20242.352.402.212.302.300.17%6,039
Nov 4, 20242.242.402.242.302.30-1,488
Nov 1, 20242.232.382.152.302.304.31%2,732
Oct 31, 20242.282.402.112.212.21-2.00%9,260
Oct 30, 20242.222.352.222.252.25-0.09%6,719
Oct 29, 20242.262.302.252.252.25-1.01%3,520
Oct 28, 20242.352.392.162.282.28-3.23%15,716
Oct 25, 20242.402.402.352.352.35-2.04%1,351
Oct 24, 20242.402.402.352.402.401.01%1,066
Oct 23, 20242.352.452.302.382.38-1.45%3,317
Oct 22, 20242.382.502.352.412.41-0.58%4,996
Oct 21, 20242.302.432.302.432.435.94%4,155
Oct 18, 20242.302.352.252.292.29-0.48%3,087
Oct 17, 20242.302.332.232.302.304.31%4,531
Oct 16, 20242.202.332.152.212.210.23%12,378
Oct 15, 20242.252.272.202.202.20-1.35%3,450
Oct 14, 20242.292.332.212.232.23-2.49%8,131
Oct 11, 20242.302.302.252.292.291.64%2,726
Oct 10, 20242.252.292.232.252.25-0.57%7,307
Oct 9, 20242.232.332.232.262.261.48%1,852
Oct 8, 20242.272.342.202.232.23-3.09%14,379
Oct 7, 20242.302.462.302.302.30-3.28%2,221
Oct 4, 20242.462.462.312.382.383.43%3,815
Oct 3, 20242.412.442.302.302.30-7.37%7,672
Oct 2, 20242.402.502.352.482.48-1.47%5,009