Boxlight Corporation (BOXL)
NASDAQ: BOXL · Real-Time Price · USD
2.610
+0.070 (2.76%)
At close: Sep 26, 2025, 4:00 PM EDT
2.600
-0.010 (-0.39%)
After-hours: Sep 26, 2025, 7:58 PM EDT
Boxlight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.58 | 2.78 | 2.54 | 2.61 | 2.61 | 2.76% | 849,338 |
| Sep 25, 2025 | 2.87 | 2.96 | 2.45 | 2.54 | 2.54 | -13.31% | 1,034,941 |
| Sep 24, 2025 | 2.83 | 3.08 | 2.52 | 2.93 | 2.93 | 2.45% | 1,963,467 |
| Sep 23, 2025 | 3.50 | 3.58 | 2.75 | 2.86 | 2.86 | -40.04% | 5,126,111 |
| Sep 22, 2025 | 6.06 | 10.15 | 4.56 | 4.77 | 4.77 | 205.77% | 217,772,681 |
| Sep 19, 2025 | 1.55 | 1.63 | 1.46 | 1.56 | 1.56 | 1.96% | 526,414 |
| Sep 18, 2025 | 1.61 | 1.69 | 1.40 | 1.53 | 1.53 | -7.27% | 949,447 |
| Sep 17, 2025 | 1.96 | 1.99 | 1.65 | 1.65 | 1.65 | -34.52% | 2,168,704 |
| Sep 16, 2025 | 1.73 | 3.25 | 1.73 | 2.52 | 2.52 | 45.66% | 43,391,436 |
| Sep 15, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -4.95% | 11,366 |
| Sep 12, 2025 | 1.75 | 1.84 | 1.75 | 1.82 | 1.82 | 4.18% | 8,454 |
| Sep 11, 2025 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 2.16% | 6,149 |
| Sep 10, 2025 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -0.58% | 2,189 |
| Sep 9, 2025 | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | 2.38% | 3,475 |
| Sep 8, 2025 | 1.64 | 1.70 | 1.63 | 1.68 | 1.68 | -0.59% | 5,326 |
| Sep 5, 2025 | 1.69 | 1.71 | 1.65 | 1.69 | 1.69 | -1.17% | 6,013 |
| Sep 4, 2025 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | - | 5,187 |
| Sep 3, 2025 | 1.80 | 1.80 | 1.70 | 1.71 | 1.71 | -8.02% | 10,344 |
| Sep 2, 2025 | 1.76 | 1.86 | 1.70 | 1.86 | 1.86 | 3.85% | 12,333 |
| Aug 29, 2025 | 1.85 | 1.87 | 1.70 | 1.79 | 1.79 | -3.24% | 8,881 |
| Aug 28, 2025 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | - | 4,104 |
| Aug 27, 2025 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | 2.72% | 8,803 |
| Aug 26, 2025 | 1.88 | 1.94 | 1.80 | 1.80 | 1.80 | -4.20% | 11,668 |
| Aug 25, 2025 | 1.84 | 1.95 | 1.82 | 1.88 | 1.88 | 5.03% | 12,146 |
| Aug 22, 2025 | 1.73 | 1.82 | 1.70 | 1.79 | 1.79 | 2.29% | 21,285 |
| Aug 21, 2025 | 1.74 | 1.77 | 1.71 | 1.75 | 1.75 | 1.74% | 4,661 |
| Aug 20, 2025 | 1.80 | 1.80 | 1.70 | 1.72 | 1.72 | -3.37% | 5,699 |
| Aug 19, 2025 | 1.80 | 1.84 | 1.78 | 1.78 | 1.78 | -0.11% | 9,649 |
| Aug 18, 2025 | 1.88 | 1.90 | 1.57 | 1.78 | 1.78 | -4.19% | 31,338 |
| Aug 15, 2025 | 1.97 | 1.97 | 1.86 | 1.86 | 1.86 | -4.62% | 21,370 |
| Aug 14, 2025 | 2.09 | 2.13 | 1.91 | 1.95 | 1.95 | -6.70% | 14,868 |
| Aug 13, 2025 | 2.22 | 2.33 | 2.00 | 2.09 | 2.09 | -8.73% | 30,584 |
| Aug 12, 2025 | 2.34 | 2.36 | 2.22 | 2.29 | 2.29 | -1.97% | 26,341 |
| Aug 11, 2025 | 2.12 | 2.43 | 2.12 | 2.34 | 2.34 | 10.19% | 81,443 |
| Aug 8, 2025 | 1.99 | 2.15 | 1.99 | 2.12 | 2.12 | 6.53% | 13,695 |
| Aug 7, 2025 | 2.17 | 2.19 | 1.98 | 1.99 | 1.99 | -6.57% | 10,387 |
| Aug 6, 2025 | 2.02 | 2.13 | 2.02 | 2.13 | 2.13 | 3.40% | 6,789 |
| Aug 5, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | 0.49% | 4,829 |
| Aug 4, 2025 | 1.96 | 2.08 | 1.90 | 2.05 | 2.05 | 4.38% | 34,514 |
| Aug 1, 2025 | 2.08 | 2.08 | 1.90 | 1.96 | 1.96 | -3.25% | 7,291 |
| Jul 31, 2025 | 1.92 | 2.09 | 1.85 | 2.03 | 2.03 | 5.73% | 66,683 |
| Jul 30, 2025 | 2.05 | 2.15 | 1.84 | 1.92 | 1.92 | -9.00% | 17,559 |
| Jul 29, 2025 | 2.09 | 2.14 | 2.06 | 2.11 | 2.11 | 0.96% | 34,712 |
| Jul 28, 2025 | 2.20 | 2.22 | 2.09 | 2.09 | 2.09 | -3.69% | 6,805 |
| Jul 25, 2025 | 2.18 | 2.18 | 2.12 | 2.17 | 2.17 | 0.93% | 9,469 |
| Jul 24, 2025 | 2.20 | 2.21 | 2.13 | 2.15 | 2.15 | -2.71% | 12,952 |
| Jul 23, 2025 | 2.24 | 2.24 | 2.13 | 2.21 | 2.21 | -1.34% | 11,679 |
| Jul 22, 2025 | 2.25 | 2.27 | 2.23 | 2.24 | 2.24 | -3.03% | 4,085 |
| Jul 21, 2025 | 2.21 | 2.32 | 2.15 | 2.31 | 2.31 | 7.94% | 13,804 |
| Jul 18, 2025 | 2.43 | 2.54 | 2.12 | 2.14 | 2.14 | -10.46% | 66,046 |