Boxabl Inc. (BXBL)
NASDAQ: BXBL · Real-Time Price · USD
4.030
0.00 (0.00%)
At close: Sep 25, 2026, 4:00 PM EDT
4.070
+0.040 (0.99%)
After-hours: Sep 25, 2026, 7:52 PM EDT
Boxabl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.06 | 4.08 | 3.91 | 4.03 | 4.03 | - | 90,830 |
| Sep 24, 2026 | 4.00 | 4.13 | 3.97 | 4.03 | 4.03 | 1.26% | 63,067 |
| Sep 23, 2026 | 4.19 | 4.22 | 3.96 | 3.98 | 3.98 | -5.24% | 161,574 |
| Sep 22, 2026 | 4.22 | 4.30 | 4.14 | 4.20 | 4.20 | 0.24% | 124,185 |
| Sep 21, 2026 | 4.13 | 4.35 | 4.13 | 4.19 | 4.19 | -0.48% | 134,866 |
| Sep 18, 2026 | 4.10 | 4.30 | 4.09 | 4.21 | 4.21 | 2.93% | 450,045 |
| Sep 17, 2026 | 4.06 | 4.28 | 4.05 | 4.09 | 4.09 | 2.76% | 105,561 |
| Sep 16, 2026 | 3.97 | 4.35 | 3.97 | 3.98 | 3.98 | - | 303,148 |
| Sep 15, 2026 | 3.91 | 4.23 | 3.91 | 3.98 | 3.98 | - | 210,804 |
| Sep 14, 2026 | 3.91 | 4.04 | 3.87 | 3.98 | 3.98 | 1.02% | 98,445 |
| Sep 11, 2026 | 4.09 | 4.10 | 3.94 | 3.94 | 3.94 | -2.96% | 173,189 |
| Sep 10, 2026 | 4.33 | 4.43 | 3.98 | 4.06 | 4.06 | -6.88% | 330,905 |
| Sep 9, 2026 | 4.32 | 4.47 | 4.00 | 4.36 | 4.36 | -0.23% | 212,079 |
| Sep 8, 2026 | 4.50 | 4.50 | 4.00 | 4.37 | 4.37 | 0.46% | 441,056 |
| 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 |