Boxlight Corporation (BOXL)
NASDAQ: BOXL · Real-Time Price · USD
3.040
+0.210 (7.42%)
At close: Jul 31, 2026, 4:00 PM EDT
3.030
-0.010 (-0.33%)
After-hours: Jul 31, 2026, 7:45 PM EDT
Boxlight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.58 | 3.64 | 3.55 | 3.57 | 3.57 | -1.65% | 5,275 |
| Jul 20, 2026 | 3.61 | 3.78 | 3.56 | 3.63 | 3.63 | 1.97% | 7,493 |
| Jul 17, 2026 | 3.87 | 3.87 | 3.54 | 3.56 | 3.56 | -8.01% | 22,219 |
| Jul 16, 2026 | 3.89 | 4.12 | 3.82 | 3.87 | 3.87 | -1.53% | 10,019 |
| Jul 15, 2026 | 3.94 | 4.03 | 3.83 | 3.93 | 3.93 | 0.51% | 8,717 |
| Jul 14, 2026 | 4.30 | 4.50 | 3.91 | 3.91 | 3.91 | -8.22% | 20,730 |
| Jul 13, 2026 | 4.67 | 4.70 | 4.16 | 4.26 | 4.26 | -10.88% | 36,380 |
| Jul 10, 2026 | 4.61 | 5.01 | 4.55 | 4.78 | 4.78 | 4.60% | 105,059 |
| Jul 9, 2026 | 4.67 | 4.71 | 4.42 | 4.57 | 4.57 | -1.72% | 17,898 |
| Jul 8, 2026 | 4.58 | 4.65 | 4.42 | 4.65 | 4.65 | -1.90% | 12,976 |
| Jul 7, 2026 | 5.05 | 5.05 | 4.71 | 4.74 | 4.74 | -6.14% | 12,368 |
| Jul 6, 2026 | 4.93 | 5.18 | 4.70 | 5.05 | 5.05 | 1.00% | 31,358 |
| Jul 2, 2026 | 5.05 | 5.19 | 4.75 | 5.00 | 5.00 | -0.50% | 34,866 |
| Jul 1, 2026 | 4.82 | 5.10 | 4.55 | 5.03 | 5.03 | 6.69% | 52,016 |
| Jun 30, 2026 | 4.60 | 4.95 | 4.39 | 4.71 | 4.71 | 2.39% | 74,916 |
| Jun 29, 2026 | 4.28 | 4.65 | 3.91 | 4.60 | 4.60 | 4.07% | 139,289 |
| Jun 26, 2026 | 4.58 | 4.90 | 4.07 | 4.42 | 4.42 | -1.78% | 400,105 |
| Jun 25, 2026 | 4.15 | 4.50 | 3.74 | 4.50 | 4.50 | -7.79% | 522,875 |
| Jun 24, 2026 | 3.77 | 8.42 | 3.64 | 4.88 | 4.88 | 37.08% | 26,859,712 |
| Jun 23, 2026 | 3.46 | 3.84 | 3.39 | 3.56 | 3.56 | -0.61% | 223,866 |
| Jun 22, 2026 | 3.61 | 4.22 | 3.51 | 3.58 | 3.58 | -0.05% | 643,447 |
| Jun 18, 2026 | 4.08 | 4.18 | 3.58 | 3.58 | 3.58 | -11.71% | 60,951 |
| Jun 17, 2026 | 4.14 | 4.44 | 4.03 | 4.06 | 4.06 | -3.45% | 25,235 |
| Jun 16, 2026 | 4.39 | 4.41 | 4.06 | 4.20 | 4.20 | -3.11% | 23,715 |
| Jun 15, 2026 | 4.44 | 4.44 | 4.23 | 4.34 | 4.34 | -1.62% | 10,737 |
| Jun 12, 2026 | 4.76 | 4.76 | 4.35 | 4.41 | 4.41 | -4.53% | 12,658 |
| Jun 11, 2026 | 4.60 | 4.62 | 4.45 | 4.62 | 4.62 | -2.53% | 9,149 |
| Jun 10, 2026 | 4.64 | 5.30 | 4.62 | 4.74 | 4.74 | 2.04% | 29,358 |
| Jun 9, 2026 | 4.20 | 4.65 | 4.20 | 4.65 | 4.65 | 10.77% | 47,807 |
| Jun 8, 2026 | 4.20 | 4.20 | 4.13 | 4.19 | 4.19 | 2.78% | 6,426 |
| Jun 5, 2026 | 4.51 | 4.51 | 3.97 | 4.08 | 4.08 | -13.25% | 23,398 |
| Jun 4, 2026 | 5.22 | 5.22 | 4.60 | 4.70 | 4.70 | -9.90% | 15,270 |
| Jun 3, 2026 | 5.34 | 5.34 | 4.80 | 5.22 | 5.22 | -4.07% | 8,146 |
| Jun 2, 2026 | 5.47 | 5.58 | 5.16 | 5.44 | 5.44 | -2.48% | 5,233 |
| Jun 1, 2026 | 5.46 | 5.58 | 5.10 | 5.58 | 5.58 | 5.67% | 7,544 |
| May 29, 2026 | 5.34 | 5.52 | 5.16 | 5.28 | 5.28 | -3.25% | 7,254 |
| May 28, 2026 | 5.48 | 5.58 | 5.29 | 5.46 | 5.46 | -0.36% | 6,476 |
| May 27, 2026 | 5.40 | 5.48 | 5.22 | 5.48 | 5.48 | 2.70% | 3,123 |
| May 26, 2026 | 5.10 | 5.34 | 4.93 | 5.33 | 5.33 | 8.28% | 11,846 |
| May 22, 2026 | 4.87 | 5.10 | 4.80 | 4.93 | 4.93 | 3.66% | 9,210 |
| May 21, 2026 | 4.27 | 4.92 | 4.24 | 4.75 | 4.75 | 3.53% | 124,886 |
| May 20, 2026 | 4.74 | 4.74 | 4.49 | 4.59 | 4.59 | 1.18% | 3,064 |