Boxabl Inc. (BXBL)
NASDAQ: BXBL · Real-Time Price · USD
2.980
-0.060 (-1.97%)
At close: Oct 16, 2026, 4:00 PM EDT
3.000
+0.020 (0.67%)
After-hours: Oct 16, 2026, 7:49 PM EDT
Boxabl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.04 | 3.31 | 2.90 | 2.98 | 2.98 | -1.97% | 89,297 |
| Oct 15, 2026 | 3.15 | 3.25 | 3.04 | 3.04 | 3.04 | -5.00% | 44,676 |
| Oct 14, 2026 | 3.18 | 3.28 | 3.13 | 3.20 | 3.20 | -1.23% | 42,213 |
| Oct 13, 2026 | 3.15 | 3.30 | 3.12 | 3.24 | 3.24 | 1.57% | 148,811 |
| Oct 12, 2026 | 3.16 | 3.35 | 3.13 | 3.19 | 3.19 | -0.31% | 56,206 |
| Oct 9, 2026 | 3.15 | 3.30 | 3.15 | 3.20 | 3.20 | 0.31% | 42,242 |
| Oct 8, 2026 | 3.25 | 3.30 | 3.15 | 3.19 | 3.19 | -2.74% | 51,463 |
| Oct 7, 2026 | 3.24 | 3.30 | 3.11 | 3.28 | 3.28 | 0.15% | 59,896 |
| Oct 6, 2026 | 3.25 | 3.35 | 3.25 | 3.28 | 3.28 | 0.77% | 55,667 |
| Oct 5, 2026 | 3.25 | 3.35 | 3.19 | 3.25 | 3.25 | 0.62% | 74,998 |
| Oct 2, 2026 | 3.30 | 3.37 | 3.15 | 3.23 | 3.23 | 0.62% | 72,549 |
| Oct 1, 2026 | 3.21 | 3.30 | 3.05 | 3.21 | 3.21 | -1.83% | 194,114 |
| Sep 30, 2026 | 3.58 | 3.62 | 3.20 | 3.27 | 3.27 | -12.57% | 353,382 |
| Sep 29, 2026 | 3.89 | 3.97 | 3.60 | 3.74 | 3.74 | -4.10% | 256,333 |
| Sep 28, 2026 | 3.96 | 4.09 | 3.85 | 3.90 | 3.90 | -3.23% | 85,857 |
| Sep 25, 2026 | 4.06 | 4.08 | 3.91 | 4.03 | 4.03 | - | 91,326 |
| Sep 24, 2026 | 4.00 | 4.13 | 3.97 | 4.03 | 4.03 | 1.26% | 63,068 |
| Sep 23, 2026 | 4.19 | 4.22 | 3.96 | 3.98 | 3.98 | -5.24% | 162,508 |
| Sep 22, 2026 | 4.22 | 4.30 | 4.14 | 4.20 | 4.20 | 0.24% | 126,538 |
| Sep 21, 2026 | 4.13 | 4.35 | 4.13 | 4.19 | 4.19 | -0.48% | 136,393 |
| Sep 18, 2026 | 4.10 | 4.30 | 4.09 | 4.21 | 4.21 | 2.93% | 455,391 |
| Sep 17, 2026 | 4.06 | 4.28 | 4.05 | 4.09 | 4.09 | 2.76% | 105,725 |
| Sep 16, 2026 | 3.97 | 4.35 | 3.97 | 3.98 | 3.98 | - | 304,123 |
| Sep 15, 2026 | 3.91 | 4.23 | 3.91 | 3.98 | 3.98 | - | 210,827 |
| Sep 14, 2026 | 3.91 | 4.04 | 3.87 | 3.98 | 3.98 | 1.02% | 98,644 |
| Sep 11, 2026 | 4.09 | 4.10 | 3.94 | 3.94 | 3.94 | -2.96% | 173,779 |
| Sep 10, 2026 | 4.33 | 4.43 | 3.98 | 4.06 | 4.06 | -6.88% | 332,242 |
| Sep 9, 2026 | 4.32 | 4.47 | 4.00 | 4.36 | 4.36 | -0.23% | 215,841 |
| Sep 8, 2026 | 4.50 | 4.50 | 4.00 | 4.37 | 4.37 | 0.46% | 444,264 |
| Sep 4, 2026 | 4.44 | 4.50 | 4.30 | 4.35 | 4.35 | -2.03% | 76,480 |
| Sep 3, 2026 | 4.20 | 4.50 | 4.20 | 4.44 | 4.44 | 7.25% | 355,711 |
| Sep 2, 2026 | 4.08 | 4.20 | 4.01 | 4.14 | 4.14 | 3.24% | 104,694 |
| Sep 1, 2026 | 3.83 | 4.20 | 3.83 | 4.01 | 4.01 | 3.08% | 208,829 |
| Aug 31, 2026 | 4.01 | 4.05 | 3.80 | 3.89 | 3.89 | -2.99% | 176,113 |
| Aug 28, 2026 | 4.41 | 4.60 | 3.96 | 4.01 | 4.01 | -6.31% | 353,886 |
| Aug 27, 2026 | 4.40 | 4.47 | 4.25 | 4.28 | 4.28 | -2.06% | 85,413 |
| Aug 26, 2026 | 4.28 | 4.47 | 4.23 | 4.37 | 4.37 | 2.34% | 87,609 |
| Aug 25, 2026 | 4.29 | 4.35 | 4.10 | 4.27 | 4.27 | 4.91% | 196,281 |
| Aug 24, 2026 | 4.52 | 4.52 | 4.01 | 4.07 | 4.07 | -8.54% | 256,337 |
| Aug 21, 2026 | 4.38 | 4.48 | 4.25 | 4.45 | 4.45 | 5.20% | 132,761 |
| Aug 20, 2026 | 4.02 | 4.31 | 3.98 | 4.23 | 4.23 | 3.68% | 149,461 |
| Aug 19, 2026 | 4.15 | 4.27 | 4.01 | 4.08 | 4.08 | - | 942,654 |
| Aug 18, 2026 | 4.41 | 4.48 | 3.99 | 4.08 | 4.08 | -5.12% | 227,109 |
| Aug 17, 2026 | 4.66 | 4.89 | 4.20 | 4.30 | 4.30 | -8.70% | 229,214 |
| Aug 14, 2026 | 4.80 | 4.95 | 4.58 | 4.71 | 4.71 | -0.84% | 104,492 |
| Aug 13, 2026 | 4.43 | 4.75 | 4.36 | 4.75 | 4.75 | 6.74% | 230,914 |
| Aug 12, 2026 | 4.70 | 4.82 | 4.33 | 4.45 | 4.45 | -5.52% | 165,350 |
| Aug 11, 2026 | 4.89 | 4.97 | 4.61 | 4.71 | 4.71 | -1.67% | 187,031 |
| Aug 10, 2026 | 4.55 | 4.97 | 4.41 | 4.79 | 4.79 | 4.81% | 155,204 |
| Aug 7, 2026 | 4.41 | 4.70 | 4.26 | 4.57 | 4.57 | 7.03% | 287,928 |