Boxlight Corporation (BOXL)
NASDAQ: BOXL · Real-Time Price · USD
2.925
+0.015 (0.52%)
Oct 21, 2026, 1:09 PM EDT - Market open
Boxlight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 2.91 | 3.00 | 2.75 | 2.93 | 2.93 | 0.52% | 10,257 |
| Oct 20, 2026 | 3.02 | 3.10 | 2.86 | 2.91 | 2.91 | -6.13% | 4,467 |
| Oct 19, 2026 | 2.94 | 3.10 | 2.85 | 3.10 | 3.10 | 5.08% | 9,918 |
| Oct 16, 2026 | 3.28 | 3.32 | 2.91 | 2.95 | 2.95 | -11.14% | 22,889 |
| Oct 15, 2026 | 3.14 | 3.34 | 3.00 | 3.32 | 3.32 | -2.06% | 22,192 |
| Oct 14, 2026 | 2.83 | 3.66 | 2.65 | 3.39 | 3.39 | 21.07% | 213,288 |
| Oct 13, 2026 | 3.18 | 3.24 | 2.64 | 2.80 | 2.80 | -13.54% | 32,418 |
| Oct 12, 2026 | 3.33 | 3.41 | 3.21 | 3.24 | 3.24 | -2.75% | 4,786 |
| Oct 9, 2026 | 3.36 | 3.49 | 3.16 | 3.33 | 3.33 | 0.91% | 7,273 |
| Oct 8, 2026 | 3.24 | 3.58 | 3.24 | 3.30 | 3.30 | 1.85% | 20,508 |
| Oct 7, 2026 | 3.56 | 3.60 | 3.03 | 3.24 | 3.24 | -10.00% | 23,675 |
| Oct 6, 2026 | 4.47 | 4.80 | 3.29 | 3.60 | 3.60 | -21.91% | 128,651 |
| Oct 5, 2026 | 4.55 | 4.70 | 4.47 | 4.61 | 4.61 | -2.74% | 22,259 |
| Oct 2, 2026 | 4.69 | 4.92 | 4.48 | 4.74 | 4.74 | 6.28% | 13,527 |
| Oct 1, 2026 | 4.76 | 4.90 | 4.29 | 4.46 | 4.46 | -6.50% | 33,072 |
| Sep 30, 2026 | 4.74 | 4.93 | 4.70 | 4.77 | 4.77 | 0.42% | 4,823 |
| Sep 29, 2026 | 4.51 | 5.04 | 4.51 | 4.75 | 4.75 | 3.37% | 31,924 |
| Sep 28, 2026 | 4.81 | 4.88 | 4.52 | 4.60 | 4.60 | -4.47% | 18,665 |
| Sep 25, 2026 | 4.80 | 5.05 | 4.80 | 4.81 | 4.81 | 0.42% | 9,461 |
| Sep 24, 2026 | 4.93 | 4.93 | 4.50 | 4.79 | 4.79 | -2.84% | 93,733 |
| Sep 23, 2026 | 4.81 | 4.94 | 4.70 | 4.93 | 4.93 | 2.28% | 21,726 |
| Sep 22, 2026 | 4.84 | 4.92 | 4.48 | 4.82 | 4.82 | -0.41% | 16,260 |
| Sep 21, 2026 | 4.34 | 4.88 | 4.34 | 4.84 | 4.84 | 9.50% | 23,723 |
| Sep 18, 2026 | 4.54 | 4.57 | 4.13 | 4.42 | 4.42 | -2.64% | 73,268 |
| Sep 17, 2026 | 4.19 | 4.61 | 4.07 | 4.54 | 4.54 | 7.84% | 16,653 |
| Sep 16, 2026 | 4.75 | 4.90 | 4.06 | 4.21 | 4.21 | -17.13% | 161,309 |
| Sep 15, 2026 | 5.49 | 5.50 | 4.75 | 5.08 | 5.08 | -6.45% | 74,281 |
| Sep 14, 2026 | 5.59 | 5.66 | 5.42 | 5.43 | 5.43 | -4.57% | 10,293 |
| Sep 11, 2026 | 5.74 | 5.87 | 5.55 | 5.69 | 5.69 | 0.35% | 12,514 |
| Sep 10, 2026 | 5.70 | 5.70 | 5.55 | 5.67 | 5.67 | -1.73% | 5,274 |
| Sep 9, 2026 | 5.80 | 5.89 | 5.62 | 5.77 | 5.77 | -1.87% | 8,766 |
| Sep 8, 2026 | 6.13 | 6.30 | 5.70 | 5.88 | 5.88 | -3.45% | 81,431 |
| Sep 4, 2026 | 6.12 | 6.36 | 6.02 | 6.09 | 6.09 | -0.33% | 16,906 |
| Sep 3, 2026 | 6.16 | 6.32 | 5.95 | 6.11 | 6.11 | - | 20,781 |
| Sep 2, 2026 | 6.62 | 6.79 | 6.00 | 6.11 | 6.11 | 0.99% | 89,794 |
| Sep 1, 2026 | 6.20 | 6.24 | 5.78 | 6.05 | 6.05 | -3.66% | 18,104 |
| Aug 31, 2026 | 5.99 | 6.31 | 5.70 | 6.28 | 6.28 | 5.55% | 30,093 |
| Aug 28, 2026 | 6.07 | 6.35 | 5.79 | 5.95 | 5.95 | -2.46% | 50,215 |
| Aug 27, 2026 | 5.96 | 6.11 | 5.93 | 6.10 | 6.10 | 0.83% | 25,609 |
| Aug 26, 2026 | 6.50 | 6.50 | 5.88 | 6.05 | 6.05 | -6.85% | 22,748 |
| Aug 25, 2026 | 5.46 | 6.76 | 5.32 | 6.50 | 6.50 | 18.74% | 72,531 |
| Aug 24, 2026 | 5.62 | 5.95 | 5.10 | 5.47 | 5.47 | -3.36% | 24,943 |
| Aug 21, 2026 | 5.87 | 5.91 | 5.05 | 5.66 | 5.66 | -5.19% | 137,467 |
| Aug 20, 2026 | 5.20 | 5.98 | 4.98 | 5.97 | 5.97 | 14.59% | 113,589 |
| Aug 19, 2026 | 7.47 | 7.55 | 5.21 | 5.21 | 5.21 | -31.18% | 222,521 |
| Aug 18, 2026 | 7.02 | 8.65 | 7.00 | 7.57 | 7.57 | 4.85% | 461,524 |
| Aug 17, 2026 | 7.21 | 7.22 | 6.43 | 7.22 | 7.22 | 3.88% | 362,471 |
| Aug 14, 2026 | 8.87 | 9.50 | 6.94 | 6.95 | 6.95 | 2.21% | 4,028,173 |
| Aug 13, 2026 | 7.00 | 7.39 | 5.95 | 6.80 | 6.80 | -13.60% | 1,790,594 |
| Aug 12, 2026 | 4.57 | 9.89 | 4.28 | 7.87 | 7.87 | 168.60% | 63,129,738 |