Boxlight Corporation (BOXL)
NASDAQ: BOXL · Real-Time Price · USD
4.770
+0.020 (0.42%)
At close: Sep 30, 2026, 4:00 PM EDT
5.00
+0.23 (4.82%)
Pre-market: Oct 1, 2026, 8:16 AM EDT
Boxlight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 2.93 | 3.05 | 2.93 | 2.93 | 2.93 | -1.35% | 6,493 |
| Aug 10, 2026 | 3.17 | 3.17 | 2.97 | 2.97 | 2.97 | -6.90% | 9,459 |
| Aug 7, 2026 | 3.30 | 3.30 | 3.15 | 3.19 | 3.19 | -3.33% | 9,668 |
| Aug 6, 2026 | 3.05 | 3.30 | 3.02 | 3.30 | 3.30 | 7.14% | 43,879 |
| Aug 5, 2026 | 3.25 | 3.36 | 2.96 | 3.08 | 3.08 | -8.06% | 22,677 |
| Aug 4, 2026 | 3.14 | 3.45 | 3.14 | 3.35 | 3.35 | 6.69% | 23,877 |
| Aug 3, 2026 | 2.96 | 3.33 | 2.96 | 3.14 | 3.14 | 3.29% | 58,854 |
| Jul 31, 2026 | 3.00 | 3.33 | 2.87 | 3.04 | 3.04 | 7.42% | 112,763 |
| Jul 30, 2026 | 2.70 | 3.01 | 2.59 | 2.83 | 2.83 | 3.66% | 35,715 |
| Jul 29, 2026 | 2.91 | 2.91 | 2.67 | 2.73 | 2.73 | -6.51% | 9,462 |
| Jul 28, 2026 | 3.35 | 3.60 | 2.92 | 2.92 | 2.92 | -16.57% | 41,910 |
| Jul 27, 2026 | 3.54 | 3.69 | 3.50 | 3.50 | 3.50 | -1.41% | 9,311 |
| Jul 24, 2026 | 3.56 | 3.75 | 3.43 | 3.55 | 3.55 | -2.20% | 16,352 |
| Jul 23, 2026 | 3.47 | 3.69 | 3.37 | 3.63 | 3.63 | 5.83% | 20,157 |
| Jul 22, 2026 | 3.53 | 3.60 | 3.42 | 3.43 | 3.43 | -3.92% | 10,730 |