Boxlight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.95	0.97	0.79	0.81	0.81	-12.93%	196,663
Dec 4, 2025	0.85	0.95	0.83	0.93	0.93	9.80%	245,942
Dec 3, 2025	0.85	0.88	0.81	0.85	0.85	3.88%	111,583
Dec 2, 2025	0.88	0.88	0.81	0.81	0.81	-5.29%	85,219
Dec 1, 2025	0.93	0.93	0.86	0.86	0.86	-5.47%	45,333
Nov 28, 2025	0.93	0.93	0.90	0.91	0.91	0.31%	26,282
Nov 26, 2025	0.87	0.95	0.87	0.91	0.91	5.56%	112,845
Nov 25, 2025	0.83	0.87	0.82	0.86	0.86	4.77%	76,550
Nov 24, 2025	0.77	0.85	0.77	0.82	0.82	7.87%	93,057
Nov 21, 2025	0.83	0.83	0.73	0.76	0.76	-4.10%	157,142
Nov 20, 2025	0.90	0.92	0.78	0.79	0.79	-7.67%	171,895
Nov 19, 2025	0.86	0.91	0.83	0.86	0.86	-1.74%	132,689
Nov 18, 2025	0.98	0.98	0.85	0.87	0.87	-5.01%	465,966
Nov 17, 2025	1.05	1.09	0.90	0.92	0.92	-15.60%	464,291
Nov 14, 2025	1.02	1.17	1.02	1.09	1.09	3.81%	178,929
Nov 13, 2025	1.07	1.16	1.02	1.05	1.05	-5.41%	193,621
Nov 12, 2025	1.11	1.22	1.09	1.11	1.11	-	162,572
Nov 11, 2025	1.24	1.26	1.09	1.11	1.11	-11.20%	251,944
Nov 10, 2025	1.23	1.34	1.19	1.25	1.25	7.76%	269,834
Nov 7, 2025	1.09	1.21	0.95	1.16	1.16	-1.69%	714,255
Nov 6, 2025	1.40	1.41	1.16	1.18	1.18	-14.49%	394,390
Nov 5, 2025	1.32	1.42	1.29	1.38	1.38	3.76%	105,619
Nov 4, 2025	1.33	1.42	1.32	1.33	1.33	-4.32%	147,918
Nov 3, 2025	1.48	1.52	1.30	1.39	1.39	-8.55%	266,718
Oct 31, 2025	1.50	1.56	1.50	1.52	1.52	-	84,732
Oct 30, 2025	1.54	1.59	1.49	1.52	1.52	-1.94%	151,316
Oct 29, 2025	1.66	1.67	1.50	1.55	1.55	-6.63%	211,580
Oct 28, 2025	1.63	1.68	1.60	1.66	1.66	1.84%	209,335
Oct 27, 2025	1.66	1.71	1.63	1.63	1.63	-2.98%	119,635
Oct 24, 2025	1.66	1.74	1.65	1.68	1.68	-1.18%	140,306
Oct 23, 2025	1.63	1.70	1.59	1.70	1.70	3.66%	166,542
Oct 22, 2025	1.71	1.72	1.58	1.64	1.64	-3.53%	142,304
Oct 21, 2025	1.69	1.78	1.60	1.70	1.70	-0.58%	198,487
Oct 20, 2025	1.75	1.78	1.68	1.71	1.71	-3.39%	139,512
Oct 17, 2025	1.75	1.84	1.71	1.77	1.77	-3.28%	151,368
Oct 16, 2025	1.92	1.94	1.76	1.83	1.83	-3.17%	169,466
Oct 15, 2025	1.93	2.01	1.82	1.89	1.89	-5.97%	206,615
Oct 14, 2025	2.00	2.05	1.93	2.01	2.01	3.08%	189,863
Oct 13, 2025	1.95	2.06	1.90	1.95	1.95	2.63%	162,332
Oct 10, 2025	2.15	2.16	1.85	1.90	1.90	-8.65%	309,982
Oct 9, 2025	2.13	2.15	2.06	2.08	2.08	-3.26%	225,373
Oct 8, 2025	2.16	2.20	2.10	2.15	2.15	-3.59%	248,738
Oct 7, 2025	2.27	2.30	2.20	2.23	2.23	1.36%	193,903
Oct 6, 2025	2.25	2.31	1.96	2.20	2.20	-4.76%	657,022
Oct 3, 2025	2.34	2.39	2.25	2.31	2.31	-	437,013
Oct 2, 2025	2.52	2.69	2.31	2.31	2.31	-3.35%	632,411
Oct 1, 2025	2.45	2.48	2.36	2.39	2.39	-0.83%	198,532
Sep 30, 2025	2.51	2.51	2.32	2.41	2.41	-1.63%	400,492
Sep 29, 2025	2.62	2.68	2.42	2.45	2.45	-6.13%	447,739
Sep 26, 2025	2.58	2.78	2.54	2.61	2.61	2.76%	862,943