Boxlight Corporation (BOXL)
NASDAQ: BOXL · Real-Time Price · USD
1.650
+0.150 (9.99%)
At close: May 12, 2025, 4:00 PM
1.570
-0.080 (-4.84%)
After-hours: May 12, 2025, 7:34 PM EDT
Boxlight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.52 | 1.65 | 1.50 | 1.65 | 1.65 | 10.00% | 25,459 |
| May 9, 2025 | 1.52 | 1.57 | 1.43 | 1.50 | 1.50 | -0.66% | 15,169 |
| May 8, 2025 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -1.88% | 8,858 |
| May 7, 2025 | 1.55 | 1.55 | 1.43 | 1.54 | 1.54 | -0.06% | 11,536 |
| May 6, 2025 | 1.55 | 1.61 | 1.49 | 1.54 | 1.54 | - | 12,777 |
| May 5, 2025 | 1.53 | 1.58 | 1.48 | 1.54 | 1.54 | 0.65% | 16,222 |
| May 2, 2025 | 1.46 | 1.55 | 1.44 | 1.53 | 1.53 | 1.66% | 13,175 |
| May 1, 2025 | 1.63 | 1.63 | 1.47 | 1.51 | 1.51 | -7.67% | 33,458 |
| Apr 30, 2025 | 1.58 | 1.69 | 1.56 | 1.63 | 1.63 | 1.87% | 4,144 |
| Apr 29, 2025 | 1.68 | 1.68 | 1.59 | 1.60 | 1.60 | -6.98% | 21,846 |
| Apr 28, 2025 | 1.55 | 1.78 | 1.51 | 1.72 | 1.72 | 10.97% | 69,163 |
| Apr 25, 2025 | 1.52 | 1.60 | 1.49 | 1.55 | 1.55 | 4.73% | 15,130 |
| Apr 24, 2025 | 1.63 | 1.63 | 1.48 | 1.48 | 1.48 | -2.63% | 18,179 |
| Apr 23, 2025 | 1.63 | 1.63 | 1.44 | 1.52 | 1.52 | -1.94% | 16,636 |
| Apr 22, 2025 | 1.52 | 1.60 | 1.48 | 1.55 | 1.55 | 0.65% | 5,206 |
| Apr 21, 2025 | 1.40 | 1.61 | 1.21 | 1.54 | 1.54 | 7.69% | 22,630 |
| Apr 17, 2025 | 1.46 | 1.48 | 1.36 | 1.43 | 1.43 | -2.72% | 12,530 |
| Apr 16, 2025 | 1.51 | 1.51 | 1.40 | 1.47 | 1.47 | 0.68% | 4,826 |
| Apr 15, 2025 | 1.42 | 1.65 | 1.35 | 1.46 | 1.46 | -1.35% | 36,787 |
| Apr 14, 2025 | 1.32 | 1.48 | 1.29 | 1.48 | 1.48 | 15.81% | 16,985 |
| Apr 11, 2025 | 1.32 | 1.32 | 1.20 | 1.28 | 1.28 | 1.91% | 15,399 |
| Apr 10, 2025 | 1.19 | 1.38 | 1.18 | 1.25 | 1.25 | 6.27% | 80,573 |
| Apr 9, 2025 | 1.13 | 1.22 | 1.06 | 1.18 | 1.18 | 6.31% | 40,938 |
| Apr 8, 2025 | 1.15 | 1.25 | 1.06 | 1.11 | 1.11 | -3.48% | 29,639 |
| Apr 7, 2025 | 1.18 | 1.20 | 1.11 | 1.15 | 1.15 | -10.16% | 32,960 |
| Apr 4, 2025 | 1.38 | 1.41 | 1.27 | 1.28 | 1.28 | -9.22% | 36,877 |
| Apr 3, 2025 | 1.49 | 1.51 | 1.41 | 1.41 | 1.41 | -6.00% | 49,847 |
| Apr 2, 2025 | 1.44 | 1.56 | 1.44 | 1.50 | 1.50 | 4.17% | 13,776 |
| Apr 1, 2025 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -1.37% | 11,947 |
| Mar 31, 2025 | 1.56 | 1.56 | 1.41 | 1.46 | 1.46 | -8.75% | 34,540 |
| Mar 28, 2025 | 1.78 | 1.78 | 1.57 | 1.60 | 1.60 | -10.11% | 20,769 |
| Mar 27, 2025 | 1.84 | 1.84 | 1.73 | 1.78 | 1.78 | 2.89% | 26,085 |
| Mar 26, 2025 | 1.62 | 1.78 | 1.62 | 1.73 | 1.73 | 6.79% | 31,393 |
| Mar 25, 2025 | 1.57 | 1.65 | 1.57 | 1.62 | 1.62 | 3.18% | 28,452 |
| Mar 24, 2025 | 1.64 | 1.65 | 1.57 | 1.57 | 1.57 | -3.09% | 14,749 |
| Mar 21, 2025 | 1.48 | 1.62 | 1.42 | 1.62 | 1.62 | 9.46% | 32,001 |
| Mar 20, 2025 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | 2.07% | 12,819 |
| Mar 19, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -3.97% | 7,691 |
| Mar 18, 2025 | 1.51 | 1.60 | 1.50 | 1.51 | 1.51 | 2.03% | 9,739 |
| Mar 17, 2025 | 1.48 | 1.53 | 1.42 | 1.48 | 1.48 | 4.96% | 15,223 |
| Mar 14, 2025 | 1.42 | 1.49 | 1.36 | 1.41 | 1.41 | - | 20,612 |
| Mar 13, 2025 | 1.49 | 1.49 | 1.36 | 1.41 | 1.41 | -5.37% | 22,158 |
| Mar 12, 2025 | 1.49 | 1.49 | 1.43 | 1.49 | 1.49 | -2.61% | 18,614 |
| Mar 11, 2025 | 1.56 | 1.57 | 1.38 | 1.53 | 1.53 | -3.16% | 48,502 |
| Mar 10, 2025 | 1.65 | 1.74 | 1.57 | 1.58 | 1.58 | -3.19% | 48,971 |
| Mar 7, 2025 | 1.72 | 1.74 | 1.59 | 1.63 | 1.63 | -5.12% | 34,504 |
| Mar 6, 2025 | 1.70 | 1.73 | 1.63 | 1.72 | 1.72 | 2.99% | 25,935 |
| Mar 5, 2025 | 1.64 | 1.74 | 1.62 | 1.67 | 1.67 | 1.21% | 29,491 |
| Mar 4, 2025 | 1.71 | 2.00 | 1.59 | 1.65 | 1.65 | -3.51% | 335,300 |
| Mar 3, 2025 | 1.85 | 1.86 | 1.65 | 1.71 | 1.71 | -6.56% | 39,408 |