Boxabl Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	8.22	8.29	6.10	6.01	-	-24.97%	738,259
Jul 21, 2026	9.20	9.20	7.65	8.01	8.01	-18.43%	875,111
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
Jun 25, 2026	10.35	10.40	10.13	10.15	10.15	1.00%	21,415
Jun 24, 2026	10.39	10.52	10.00	10.05	10.05	-3.55%	70,391
Jun 23, 2026	15.00	15.14	9.80	10.42	10.42	-30.02%	431,711
Jun 22, 2026	10.29	14.89	10.04	14.89	14.89	44.56%	712,647
Jun 18, 2026	9.88	10.30	9.67	10.30	10.30	6.19%	43,586
Jun 17, 2026	9.61	9.85	9.61	9.70	9.70	0.94%	31,820
Jun 16, 2026	9.38	9.67	9.38	9.61	9.61	4.46%	51,797
Jun 15, 2026	10.45	10.59	9.00	9.20	9.20	-12.05%	1,570,091
Jun 12, 2026	10.47	10.85	10.36	10.46	10.46	0.10%	1,243,848
Jun 11, 2026	10.44	11.20	10.26	10.45	10.45	0.19%	1,342,182
Jun 10, 2026	10.31	10.49	10.20	10.43	10.43	1.07%	93,734
Jun 9, 2026	10.60	10.70	10.18	10.32	10.32	-1.99%	88,794
Jun 8, 2026	10.48	10.60	10.47	10.53	10.53	0.86%	110,961
Jun 5, 2026	10.16	11.76	10.00	10.44	10.44	0.77%	342,754
Jun 4, 2026	10.37	10.39	10.32	10.36	10.36	-0.10%	170,040
Jun 3, 2026	10.43	10.44	10.36	10.37	10.37	-0.29%	325,007
Jun 2, 2026	10.46	10.46	10.37	10.40	10.40	-	988,709
Jun 1, 2026	10.40	10.40	10.36	10.40	10.40	0.29%	400,716
May 29, 2026	10.35	10.39	10.33	10.37	10.37	0.39%	132,301
May 28, 2026	10.34	10.34	10.33	10.33	10.33	-0.10%	40,527
May 27, 2026	10.33	10.34	10.32	10.34	10.34	0.10%	82,859
May 26, 2026	10.34	10.34	10.32	10.33	10.33	-	111,754
May 22, 2026	10.34	10.34	10.29	10.33	10.33	-	49,052
May 21, 2026	10.33	10.33	10.32	10.33	10.33	0.15%	19,478
May 20, 2026	10.33	10.34	10.31	10.32	10.32	-0.05%	22,698
May 19, 2026	10.34	10.34	10.32	10.32	10.32	-	40,498
May 18, 2026	10.34	10.34	10.32	10.32	10.32	-0.10%	54,784
May 15, 2026	10.33	10.34	10.32	10.33	10.33	0.05%	61,590
May 14, 2026	10.30	10.34	10.29	10.33	10.33	0.15%	142,027
May 13, 2026	10.27	10.33	10.26	10.31	10.31	0.49%	123,649
May 12, 2026	10.28	10.29	10.25	10.26	10.26	-0.19%	4,378
May 11, 2026	10.29	10.29	10.27	10.28	10.28	0.29%	52,490