Boxlight Corporation (BOXL)
NASDAQ: BOXL · Real-Time Price · USD
0.9300
+0.0499 (5.67%)
Jun 1, 2026, 4:00 PM EDT - Market closed
Boxlight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |