Boxlight Corporation (BOXL)
NASDAQ: BOXL · Real-Time Price · USD
0.8001
-0.0007 (-0.09%)
At close: May 12, 2026, 4:00 PM EDT
0.7230
-0.0771 (-9.64%)
After-hours: May 12, 2026, 5:57 PM EDT
Boxlight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.79 | 0.80 | 0.75 | 0.80 | - | -0.10% | 97,019 |
| May 11, 2026 | 0.93 | 0.94 | 0.79 | 0.80 | 0.80 | -15.04% | 303,075 |
| May 8, 2026 | 1.00 | 1.03 | 0.93 | 0.94 | 0.94 | -5.74% | 159,917 |
| May 7, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 31,138 |
| May 6, 2026 | 1.06 | 1.08 | 1.01 | 1.01 | 1.01 | -6.48% | 59,704 |
| May 5, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 37,175 |
| May 4, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -1.85% | 38,077 |
| May 1, 2026 | 1.09 | 1.11 | 1.06 | 1.08 | 1.08 | -1.82% | 42,318 |
| Apr 30, 2026 | 1.04 | 1.12 | 1.02 | 1.10 | 1.10 | 6.80% | 65,408 |
| Apr 29, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -2.83% | 100,490 |
| Apr 28, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -0.93% | 93,555 |
| Apr 27, 2026 | 1.06 | 1.13 | 1.06 | 1.07 | 1.07 | - | 261,849 |
| Apr 24, 2026 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 64,336 |
| Apr 23, 2026 | 1.14 | 1.14 | 1.05 | 1.08 | 1.08 | -6.90% | 100,231 |
| Apr 22, 2026 | 1.12 | 1.16 | 1.10 | 1.16 | 1.16 | 3.57% | 84,463 |
| Apr 21, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 66,684 |
| Apr 20, 2026 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -3.42% | 156,042 |
| Apr 17, 2026 | 1.19 | 1.20 | 1.12 | 1.17 | 1.17 | -2.50% | 204,127 |
| 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% | 91,356 |
| Apr 14, 2026 | 1.21 | 1.23 | 1.14 | 1.14 | 1.14 | -5.00% | 279,119 |
| 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 |
| Apr 8, 2026 | 1.31 | 1.39 | 1.19 | 1.19 | 1.19 | -5.56% | 259,952 |
| Apr 7, 2026 | 1.26 | 1.37 | 1.24 | 1.26 | 1.26 | -3.82% | 292,495 |
| Apr 6, 2026 | 1.09 | 1.36 | 1.00 | 1.31 | 1.31 | 19.09% | 817,737 |
| Apr 2, 2026 | 1.18 | 1.20 | 1.08 | 1.10 | 1.10 | -10.57% | 246,817 |
| Apr 1, 2026 | 1.22 | 1.25 | 1.15 | 1.23 | 1.23 | - | 304,710 |
| Mar 31, 2026 | 1.22 | 1.33 | 1.21 | 1.23 | 1.23 | -4.65% | 311,694 |
| Mar 30, 2026 | 1.21 | 1.42 | 1.19 | 1.29 | 1.29 | 6.61% | 1,075,420 |
| Mar 27, 2026 | 1.19 | 1.33 | 1.03 | 1.21 | 1.21 | -5.47% | 1,138,926 |
| Mar 26, 2026 | 1.15 | 1.37 | 1.08 | 1.28 | 1.28 | 24.27% | 10,762,664 |
| Mar 25, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | - | 232,007 |
| Mar 24, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 106,182 |
| Mar 23, 2026 | 1.07 | 1.07 | 0.97 | 1.03 | 1.03 | -3.74% | 154,271 |
| Mar 20, 2026 | 1.09 | 1.11 | 1.03 | 1.07 | 1.07 | -3.60% | 90,158 |
| Mar 19, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 67,561 |
| Mar 18, 2026 | 1.22 | 1.23 | 0.95 | 1.08 | 1.08 | -11.48% | 349,386 |
| Mar 17, 2026 | 1.22 | 1.25 | 1.19 | 1.22 | 1.22 | 1.67% | 60,539 |
| Mar 16, 2026 | 1.31 | 1.31 | 1.20 | 1.20 | 1.20 | -7.69% | 163,029 |
| Mar 13, 2026 | 1.28 | 1.30 | 1.23 | 1.30 | 1.30 | 0.78% | 172,231 |
| Mar 12, 2026 | 1.27 | 1.32 | 1.25 | 1.29 | 1.29 | 2.38% | 144,876 |
| Mar 11, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.82% | 91,555 |
| Mar 10, 2026 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 1.55% | 88,744 |
| Mar 9, 2026 | 1.28 | 1.29 | 1.23 | 1.29 | 1.29 | -0.77% | 139,412 |
| Mar 6, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | - | 131,446 |
| Mar 5, 2026 | 1.31 | 1.36 | 1.28 | 1.30 | 1.30 | -2.26% | 125,008 |
| Mar 4, 2026 | 1.33 | 1.35 | 1.28 | 1.33 | 1.33 | -2.21% | 138,802 |
| Mar 3, 2026 | 1.28 | 1.37 | 1.27 | 1.36 | 1.36 | 2.26% | 222,235 |