Boxlight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.68	0.70	0.60	0.60	0.60	-11.71%	313,681
Jun 17, 2026	0.69	0.74	0.67	0.68	0.68	-3.45%	150,619
Jun 16, 2026	0.73	0.74	0.68	0.70	0.70	-3.11%	142,195
Jun 15, 2026	0.74	0.74	0.71	0.72	0.72	-1.62%	52,139
Jun 12, 2026	0.79	0.79	0.73	0.74	0.74	-4.53%	74,802
Jun 11, 2026	0.77	0.77	0.74	0.77	0.77	-2.53%	34,435
Jun 10, 2026	0.77	0.88	0.77	0.79	0.79	2.04%	171,536
Jun 9, 2026	0.70	0.78	0.70	0.77	0.77	10.77%	71,911
Jun 8, 2026	0.70	0.70	0.69	0.70	0.70	2.78%	32,520
Jun 5, 2026	0.75	0.75	0.66	0.68	0.68	-13.25%	137,281
Jun 4, 2026	0.87	0.87	0.77	0.78	0.78	-9.90%	89,588
Jun 3, 2026	0.89	0.89	0.80	0.87	0.87	-4.07%	47,966
Jun 2, 2026	0.91	0.93	0.86	0.91	0.91	-2.48%	31,133
Jun 1, 2026	0.91	0.93	0.85	0.93	0.93	5.67%	44,819
May 29, 2026	0.89	0.92	0.86	0.88	0.88	-3.25%	43,105
May 28, 2026	0.91	0.93	0.88	0.91	0.91	-0.36%	38,725
May 27, 2026	0.90	0.91	0.87	0.91	0.91	2.70%	18,385
May 26, 2026	0.85	0.89	0.82	0.89	0.89	8.28%	68,319
May 22, 2026	0.81	0.85	0.80	0.82	0.82	3.66%	54,744
May 21, 2026	0.71	0.82	0.71	0.79	0.79	3.53%	712,391
May 20, 2026	0.79	0.79	0.75	0.77	0.77	1.18%	17,966
May 19, 2026	0.79	0.79	0.74	0.76	0.76	-4.29%	44,656
May 18, 2026	0.85	0.89	0.78	0.79	0.79	-7.27%	97,851
May 15, 2026	0.85	0.86	0.81	0.85	0.85	-2.19%	32,780
May 14, 2026	0.79	0.90	0.78	0.87	0.87	15.17%	257,082
May 13, 2026	0.80	0.80	0.70	0.76	0.76	-5.47%	150,758
May 12, 2026	0.79	0.80	0.75	0.80	0.80	-0.09%	104,967
May 11, 2026	0.93	0.94	0.79	0.80	0.80	-15.04%	325,344
May 8, 2026	1.00	1.03	0.93	0.94	0.94	-5.74%	160,005
May 7, 2026	1.04	1.04	1.00	1.00	1.00	-0.99%	32,180
May 6, 2026	1.06	1.08	1.01	1.01	1.01	-6.48%	70,660
May 5, 2026	1.09	1.10	1.06	1.08	1.08	1.89%	42,309
May 4, 2026	1.11	1.11	1.06	1.06	1.06	-1.85%	41,848
May 1, 2026	1.09	1.11	1.06	1.08	1.08	-1.82%	42,995
Apr 30, 2026	1.04	1.12	1.02	1.10	1.10	6.80%	66,800
Apr 29, 2026	1.05	1.05	1.01	1.03	1.03	-2.83%	102,761
Apr 28, 2026	1.10	1.10	1.05	1.06	1.06	-0.93%	93,650
Apr 27, 2026	1.06	1.13	1.06	1.07	1.07	-	262,567
Apr 24, 2026	1.07	1.10	1.06	1.07	1.07	-0.93%	65,070
Apr 23, 2026	1.14	1.14	1.05	1.08	1.08	-6.90%	110,733
Apr 22, 2026	1.12	1.16	1.10	1.16	1.16	3.57%	86,522
Apr 21, 2026	1.13	1.13	1.10	1.12	1.12	-0.88%	66,880
Apr 20, 2026	1.18	1.18	1.11	1.13	1.13	-3.42%	156,092
Apr 17, 2026	1.19	1.20	1.12	1.17	1.17	-2.50%	204,749
Apr 16, 2026	1.20	1.23	1.18	1.20	1.20	-1.64%	108,319
Apr 15, 2026	1.16	1.23	1.15	1.22	1.22	7.02%	104,645
Apr 14, 2026	1.21	1.23	1.14	1.14	1.14	-5.00%	283,353
Apr 13, 2026	1.14	1.22	1.13	1.20	1.20	7.14%	2,081,860
Apr 10, 2026	1.14	1.17	1.12	1.12	1.12	-	121,190
Apr 9, 2026	1.12	1.19	1.10	1.12	1.12	-5.88%	167,119