Boxlight Corporation Class A BOXL
NASDAQ · United States · Electronic Technology
$4.46-0.31 (-6.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.46 | -6.50% | $4.76 | $4.90 | $4.29 | 33.10K |
| 2026-09-30 | $4.77 | +0.42% | $4.74 | $4.93 | $4.70 | 4.80K |
| 2026-09-29 | $4.75 | +3.37% | $4.51 | $5.04 | $4.51 | 31.90K |
| 2026-09-28 | $4.59 | -4.47% | $4.81 | $4.88 | $4.52 | 19.20K |
| 2026-09-25 | $4.81 | +0.42% | $4.80 | $5.05 | $4.80 | 9.70K |
| 2026-09-24 | $4.79 | -2.84% | $4.93 | $4.93 | $4.50 | 93.70K |
| 2026-09-23 | $4.93 | +2.28% | $4.81 | $4.94 | $4.70 | 21.80K |
| 2026-09-22 | $4.82 | -0.41% | $4.84 | $4.92 | $4.48 | 16.30K |
| 2026-09-21 | $4.84 | +9.50% | $4.34 | $4.88 | $4.34 | 26.00K |
| 2026-09-18 | $4.42 | -2.64% | $4.54 | $4.57 | $4.13 | 73.50K |
| 2026-09-17 | $4.54 | +7.84% | $4.19 | $4.61 | $4.07 | 16.80K |
| 2026-09-16 | $4.21 | -17.13% | $4.75 | $4.90 | $4.06 | 161.60K |
| 2026-09-15 | $5.08 | -6.45% | $5.49 | $5.50 | $4.75 | 75.50K |
| 2026-09-14 | $5.43 | -4.57% | $5.59 | $5.66 | $5.42 | 379.10K |
| 2026-09-11 | $5.69 | +0.35% | $5.74 | $5.87 | $5.55 | 13.10K |
| 2026-09-10 | $5.67 | -1.73% | $5.70 | $5.70 | $5.55 | 5.30K |
| 2026-09-09 | $5.77 | -1.87% | $5.80 | $5.89 | $5.62 | 8.80K |
| 2026-09-08 | $5.88 | -3.45% | $6.13 | $6.30 | $5.70 | 81.60K |
| 2026-09-04 | $6.09 | -0.33% | $6.12 | $6.36 | $6.02 | 16.90K |
| 2026-09-03 | $6.11 | 0.00% | $6.16 | $6.32 | $5.95 | 21.50K |
| 2026-09-02 | $6.11 | +0.99% | $6.62 | $6.79 | $6.00 | 90.70K |
| 2026-09-01 | $6.05 | -3.66% | $6.20 | $6.24 | $5.78 | 18.10K |
| 2026-08-31 | $6.28 | +5.55% | $5.99 | $6.31 | $5.70 | 30.40K |
| 2026-08-28 | $5.95 | -2.46% | $6.07 | $6.35 | $5.79 | 50.50K |
| 2026-08-27 | $6.10 | +0.83% | $5.96 | $6.11 | $5.93 | 25.90K |
| 2026-08-26 | $6.05 | -6.85% | $6.50 | $6.50 | $5.88 | 22.80K |
| 2026-08-25 | $6.49 | +18.74% | $5.46 | $6.76 | $5.32 | 74.20K |
| 2026-08-24 | $5.47 | -3.36% | $5.62 | $5.95 | $5.10 | 25.30K |
| 2026-08-21 | $5.66 | -5.19% | $5.87 | $5.91 | $5.05 | 137.70K |
| 2026-08-20 | $5.97 | +14.59% | $5.20 | $5.98 | $4.97 | 138.60K |
| 2026-08-19 | $5.21 | -31.18% | $7.47 | $7.55 | $5.21 | 236.60K |
| 2026-08-18 | $7.57 | +4.85% | $7.02 | $8.65 | $7.00 | 468.80K |
| 2026-08-17 | $7.22 | +3.88% | $7.21 | $7.22 | $6.43 | 374.90K |
| 2026-08-14 | $6.95 | +2.21% | $8.87 | $9.50 | $6.94 | 4.08M |
| 2026-08-13 | $6.80 | -13.60% | $7.00 | $7.39 | $5.95 | 2.04M |
| 2026-08-12 | $7.87 | +168.60% | $4.57 | $9.89 | $4.28 | 66.17M |
| 2026-08-11 | $2.93 | -1.35% | $2.93 | $3.05 | $2.93 | 5.41M |
| 2026-08-10 | $2.97 | -6.90% | $3.17 | $3.17 | $2.97 | 9.90K |
| 2026-08-07 | $3.19 | -3.33% | $3.30 | $3.30 | $3.15 | 9.70K |
| 2026-08-06 | $3.30 | +7.14% | $3.05 | $3.30 | $3.02 | 43.90K |
| 2026-08-05 | $3.08 | -8.06% | $3.25 | $3.36 | $2.96 | 24.70K |
| 2026-08-04 | $3.35 | +6.69% | $3.14 | $3.45 | $3.14 | 23.90K |
| 2026-08-03 | $3.14 | +3.29% | $2.96 | $3.33 | $2.96 | 59.50K |
| 2026-07-31 | $3.04 | +7.42% | $3.00 | $3.33 | $2.87 | 114.80K |
| 2026-07-30 | $2.83 | +3.66% | $2.70 | $3.01 | $2.59 | 35.70K |
| 2026-07-29 | $2.73 | -6.51% | $2.91 | $2.91 | $2.67 | 9.50K |
| 2026-07-28 | $2.92 | -16.57% | $3.35 | $3.60 | $2.92 | 42.00K |
| 2026-07-27 | $3.50 | -1.41% | $3.54 | $3.69 | $3.50 | 9.30K |
| 2026-07-24 | $3.55 | -2.20% | $3.56 | $3.75 | $3.43 | 16.50K |
| 2026-07-23 | $3.63 | +5.83% | $3.47 | $3.69 | $3.37 | 20.30K |
| 2026-07-22 | $3.43 | -3.92% | $3.53 | $3.60 | $3.42 | 10.70K |
| 2026-07-21 | $3.57 | -1.65% | $3.58 | $3.64 | $3.55 | 5.50K |
| 2026-07-20 | $3.63 | +1.97% | $3.61 | $3.78 | $3.56 | 7.50K |
| 2026-07-17 | $3.56 | -8.01% | $3.87 | $3.87 | $3.54 | 22.20K |
| 2026-07-16 | $3.87 | -1.53% | $3.89 | $4.12 | $3.82 | 10.00K |
| 2026-07-15 | $3.93 | +0.51% | $3.94 | $4.03 | $3.83 | 8.70K |
| 2026-07-14 | $3.91 | -8.22% | $4.30 | $4.50 | $3.91 | 20.80K |
| 2026-07-13 | $4.26 | -10.88% | $4.67 | $4.70 | $4.16 | 36.40K |
| 2026-07-10 | $4.78 | +4.60% | $4.61 | $5.01 | $4.55 | 106.00K |
| 2026-07-09 | $4.57 | -1.72% | $4.67 | $4.71 | $4.42 | 18.40K |
| 2026-07-08 | $4.65 | -1.90% | $4.58 | $4.65 | $4.42 | 13.10K |
| 2026-07-07 | $4.74 | -6.14% | $5.05 | $5.05 | $4.71 | 12.30K |
| 2026-07-06 | $5.05 | +1.00% | $4.93 | $5.18 | $4.70 | 31.40K |
| 2026-07-02 | $5.00 | -0.50% | $5.05 | $5.19 | $4.75 | 34.10K |
| 2026-07-01 | $5.03 | +6.69% | $4.82 | $5.09 | $4.55 | 52.00K |
| 2026-06-30 | $4.71 | +2.39% | $4.60 | $4.95 | $4.39 | 74.80K |
| 2026-06-29 | $4.60 | +4.07% | $4.28 | $4.65 | $3.91 | 139.10K |
| 2026-06-26 | $4.42 | -1.78% | $4.58 | $4.90 | $4.07 | 400.10K |
| 2026-06-25 | $4.50 | -7.79% | $4.15 | $4.50 | $3.74 | 512.90K |
| 2026-06-24 | $4.88 | +37.08% | $3.77 | $8.42 | $3.64 | 26.86M |
| 2026-06-23 | $3.56 | -0.61% | $3.46 | $3.84 | $3.39 | 223.60K |
| 2026-06-22 | $3.58 | 0.00% | $3.61 | $4.22 | $3.51 | 643.40K |
| 2026-06-18 | $3.58 | -11.82% | $4.08 | $4.18 | $3.58 | 60.95K |
| 2026-06-17 | $4.06 | -3.42% | $4.14 | $4.44 | $4.03 | 25.18K |
| 2026-06-16 | $4.21 | -3.04% | $4.39 | $4.41 | $4.06 | 23.70K |
| 2026-06-15 | $4.34 | -1.63% | $4.44 | $4.44 | $4.24 | 10.73K |
| 2026-06-12 | $4.41 | -4.55% | $4.76 | $4.76 | $4.35 | 12.65K |
| 2026-06-11 | $4.62 | -2.53% | $4.60 | $4.62 | $4.45 | 9.15K |
| 2026-06-10 | $4.74 | +2.07% | $4.64 | $5.30 | $4.62 | 29.35K |
| 2026-06-09 | $4.64 | +10.73% | $4.20 | $4.65 | $4.20 | 47.80K |
| 2026-06-08 | $4.19 | +2.79% | $4.20 | $4.20 | $4.13 | 6.43K |
| 2026-06-05 | $4.08 | -13.27% | $4.51 | $4.51 | $3.97 | 23.40K |
| 2026-06-04 | $4.70 | -9.89% | $5.22 | $5.22 | $4.60 | 15.27K |
| 2026-06-03 | $5.22 | -4.08% | $5.34 | $5.34 | $4.81 | 8.15K |
| 2026-06-02 | $5.44 | -2.47% | $5.47 | $5.58 | $5.16 | 5.23K |
| 2026-06-01 | $5.58 | +5.68% | $5.46 | $5.58 | $5.10 | 7.53K |
| 2026-05-29 | $5.28 | -3.30% | $5.34 | $5.52 | $5.16 | 7.18K |
| 2026-05-28 | $5.46 | -0.33% | $5.48 | $5.58 | $5.29 | 6.45K |
| 2026-05-27 | $5.48 | +2.70% | $5.40 | $5.48 | $5.22 | 3.12K |
| 2026-05-26 | $5.33 | +8.28% | $5.10 | $5.34 | $4.93 | 11.50K |