Boxlight Corporation (BOXL)
NASDAQ: BOXL · Real-Time Price · USD
5.66
-0.31 (-5.19%)
At close: Aug 21, 2026, 4:00 PM EDT
5.47
-0.19 (-3.36%)
After-hours: Aug 21, 2026, 7:42 PM EDT
Boxlight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |