Boxabl Inc. (BXBL)
NASDAQ: BXBL · Real-Time Price · USD
4.350
-0.090 (-2.03%)
At close: Sep 4, 2026, 4:00 PM EDT
4.430
+0.080 (1.84%)
After-hours: Sep 4, 2026, 7:50 PM EDT
Boxabl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.44 | 4.50 | 4.30 | 4.35 | 4.35 | -2.03% | 74,795 |
| Sep 3, 2026 | 4.20 | 4.50 | 4.20 | 4.44 | 4.44 | 7.25% | 353,702 |
| Sep 2, 2026 | 4.08 | 4.20 | 4.01 | 4.14 | 4.14 | 3.24% | 104,238 |
| Sep 1, 2026 | 3.83 | 4.20 | 3.83 | 4.01 | 4.01 | 3.08% | 207,743 |
| Aug 31, 2026 | 4.01 | 4.05 | 3.80 | 3.89 | 3.89 | -2.99% | 171,104 |
| Aug 28, 2026 | 4.41 | 4.60 | 3.96 | 4.01 | 4.01 | -6.31% | 351,962 |
| Aug 27, 2026 | 4.40 | 4.47 | 4.25 | 4.28 | 4.28 | -2.06% | 84,537 |
| Aug 26, 2026 | 4.28 | 4.47 | 4.23 | 4.37 | 4.37 | 2.34% | 87,087 |
| Aug 25, 2026 | 4.29 | 4.35 | 4.10 | 4.27 | 4.27 | 4.91% | 193,936 |
| Aug 24, 2026 | 4.52 | 4.52 | 4.01 | 4.07 | 4.07 | -8.54% | 253,717 |
| Aug 21, 2026 | 4.38 | 4.48 | 4.25 | 4.45 | 4.45 | 5.20% | 131,419 |
| Aug 20, 2026 | 4.02 | 4.31 | 3.98 | 4.23 | 4.23 | 3.68% | 149,241 |
| Aug 19, 2026 | 4.15 | 4.27 | 4.01 | 4.08 | 4.08 | - | 160,832 |
| Aug 18, 2026 | 4.41 | 4.48 | 3.99 | 4.08 | 4.08 | -5.12% | 222,878 |
| Aug 17, 2026 | 4.66 | 4.89 | 4.20 | 4.30 | 4.30 | -8.70% | 226,718 |
| Aug 14, 2026 | 4.80 | 4.95 | 4.58 | 4.71 | 4.71 | -0.84% | 102,294 |
| Aug 13, 2026 | 4.43 | 4.75 | 4.36 | 4.75 | 4.75 | 6.74% | 227,884 |
| Aug 12, 2026 | 4.70 | 4.82 | 4.33 | 4.45 | 4.45 | -5.52% | 163,689 |
| Aug 11, 2026 | 4.89 | 4.97 | 4.61 | 4.71 | 4.71 | -1.67% | 185,327 |
| Aug 10, 2026 | 4.55 | 4.97 | 4.41 | 4.79 | 4.79 | 4.81% | 154,550 |
| Aug 7, 2026 | 4.41 | 4.70 | 4.26 | 4.57 | 4.57 | 7.03% | 286,792 |
| Aug 6, 2026 | 4.36 | 4.59 | 4.27 | 4.27 | 4.27 | -3.83% | 152,450 |
| Aug 5, 2026 | 4.46 | 4.47 | 4.20 | 4.44 | 4.44 | -0.45% | 164,350 |
| Aug 4, 2026 | 5.00 | 5.42 | 4.31 | 4.46 | 4.46 | -7.85% | 349,450 |
| Aug 3, 2026 | 4.55 | 4.98 | 4.53 | 4.84 | 4.84 | 5.68% | 364,606 |
| Jul 31, 2026 | 4.66 | 4.97 | 4.50 | 4.58 | 4.58 | -1.93% | 137,160 |
| Jul 30, 2026 | 4.79 | 4.97 | 4.48 | 4.67 | 4.67 | -6.22% | 199,096 |
| Jul 29, 2026 | 4.17 | 5.23 | 4.08 | 4.98 | 4.98 | 18.57% | 545,708 |
| Jul 28, 2026 | 3.76 | 4.22 | 3.18 | 4.20 | 4.20 | 6.60% | 578,610 |
| Jul 27, 2026 | 4.90 | 5.00 | 3.80 | 3.94 | 3.94 | -19.76% | 700,473 |
| Jul 24, 2026 | 5.51 | 5.51 | 4.58 | 4.91 | 4.91 | -9.07% | 433,366 |
| Jul 23, 2026 | 6.15 | 6.30 | 4.01 | 5.40 | 5.40 | -11.48% | 1,272,750 |
| Jul 22, 2026 | 8.22 | 8.29 | 6.00 | 6.10 | 6.10 | -23.85% | 815,371 |
| Jul 21, 2026 | 9.20 | 9.20 | 7.65 | 8.01 | 8.01 | -18.43% | 910,813 |
| Jul 20, 2026 | 11.52 | 11.99 | 9.57 | 9.82 | 9.82 | 18.31% | 2,856,728 |
| Jul 17, 2026 | 9.20 | 9.25 | 8.00 | 8.30 | 8.30 | -9.98% | 2,261,164 |
| Jul 16, 2026 | 9.34 | 9.44 | 9.21 | 9.22 | 9.22 | -1.71% | 18,723 |
| Jul 15, 2026 | 9.71 | 9.94 | 9.35 | 9.38 | 9.38 | -2.29% | 22,121 |
| Jul 14, 2026 | 9.82 | 10.09 | 9.25 | 9.60 | 9.60 | -2.14% | 58,579 |
| Jul 13, 2026 | 9.92 | 10.09 | 9.72 | 9.81 | 9.81 | - | 12,837 |
| Jul 10, 2026 | 10.01 | 10.01 | 9.65 | 9.81 | 9.81 | -2.29% | 16,348 |
| Jul 9, 2026 | 9.95 | 10.09 | 9.61 | 10.04 | 10.04 | 2.14% | 21,079 |
| Jul 8, 2026 | 9.78 | 10.11 | 9.22 | 9.83 | 9.83 | -1.11% | 170,055 |
| Jul 7, 2026 | 9.99 | 10.25 | 9.81 | 9.94 | 9.94 | -0.90% | 41,844 |
| Jul 6, 2026 | 10.01 | 10.33 | 10.00 | 10.03 | 10.03 | -0.50% | 46,160 |
| Jul 2, 2026 | 10.09 | 10.16 | 9.85 | 10.08 | 10.08 | -0.49% | 16,606 |
| Jul 1, 2026 | 10.07 | 10.25 | 9.80 | 10.13 | 10.13 | 0.30% | 32,798 |
| Jun 30, 2026 | 10.34 | 10.45 | 10.08 | 10.10 | 10.10 | -4.72% | 31,502 |
| Jun 29, 2026 | 10.23 | 11.00 | 10.00 | 10.60 | 10.60 | 3.92% | 67,607 |
| Jun 26, 2026 | 10.07 | 10.25 | 10.07 | 10.20 | 10.20 | 0.49% | 17,430 |