BOXABL, Inc. BXBL
NASDAQ · United States · Consumer Durables
$3.15-0.12 (-3.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $3.13 | -4.28% | $3.21 | $3.25 | $3.05 | 100.23K |
| 2026-09-30 | $3.27 | -12.57% | $3.58 | $3.62 | $3.20 | 352.50K |
| 2026-09-29 | $3.74 | -4.10% | $3.89 | $3.97 | $3.60 | 256.00K |
| 2026-09-28 | $3.90 | -3.23% | $3.96 | $4.09 | $3.85 | 85.90K |
| 2026-09-25 | $4.03 | 0.00% | $4.06 | $4.08 | $3.91 | 91.30K |
| 2026-09-24 | $4.03 | +1.26% | $4.00 | $4.13 | $3.97 | 63.10K |
| 2026-09-23 | $3.98 | -5.24% | $4.19 | $4.22 | $3.96 | 161.90K |
| 2026-09-22 | $4.20 | +0.24% | $4.22 | $4.30 | $4.14 | 124.30K |
| 2026-09-21 | $4.19 | -0.48% | $4.13 | $4.35 | $4.13 | 135.30K |
| 2026-09-18 | $4.21 | +2.93% | $4.10 | $4.30 | $4.09 | 450.40K |
| 2026-09-17 | $4.09 | +2.76% | $4.06 | $4.28 | $4.05 | 105.60K |
| 2026-09-16 | $3.98 | 0.00% | $3.97 | $4.35 | $3.97 | 303.50K |
| 2026-09-15 | $3.98 | 0.00% | $3.91 | $4.23 | $3.91 | 210.80K |
| 2026-09-14 | $3.98 | +1.02% | $3.91 | $4.04 | $3.87 | 98.50K |
| 2026-09-11 | $3.94 | -2.96% | $4.09 | $4.10 | $3.94 | 173.60K |
| 2026-09-10 | $4.06 | -6.88% | $4.33 | $4.43 | $3.98 | 331.60K |
| 2026-09-09 | $4.36 | -0.23% | $4.32 | $4.47 | $4.00 | 214.70K |
| 2026-09-08 | $4.37 | +0.46% | $4.50 | $4.50 | $4.00 | 443.20K |
| 2026-09-04 | $4.35 | -2.03% | $4.44 | $4.50 | $4.30 | 76.40K |
| 2026-09-03 | $4.44 | +7.25% | $4.20 | $4.50 | $4.20 | 354.40K |
| 2026-09-02 | $4.14 | +3.24% | $4.08 | $4.20 | $4.01 | 104.70K |
| 2026-09-01 | $4.01 | +3.08% | $3.83 | $4.20 | $3.83 | 208.30K |
| 2026-08-31 | $3.89 | -2.99% | $4.01 | $4.05 | $3.80 | 173.00K |
| 2026-08-28 | $4.01 | -6.31% | $4.41 | $4.60 | $3.96 | 353.70K |
| 2026-08-27 | $4.28 | -2.06% | $4.40 | $4.47 | $4.25 | 85.10K |
| 2026-08-26 | $4.37 | +2.34% | $4.28 | $4.47 | $4.22 | 87.10K |
| 2026-08-25 | $4.27 | +4.91% | $4.29 | $4.35 | $4.10 | 196.20K |
| 2026-08-24 | $4.07 | -8.54% | $4.52 | $4.52 | $4.01 | 256.30K |
| 2026-08-21 | $4.45 | +5.20% | $4.38 | $4.48 | $4.25 | 131.60K |
| 2026-08-20 | $4.23 | +3.68% | $4.02 | $4.30 | $3.98 | 149.10K |
| 2026-08-19 | $4.08 | 0.00% | $4.15 | $4.27 | $4.01 | 942.70K |
| 2026-08-18 | $4.08 | -5.12% | $4.41 | $4.48 | $3.99 | 227.10K |
| 2026-08-17 | $4.30 | -8.70% | $4.66 | $4.89 | $4.20 | 229.20K |
| 2026-08-14 | $4.71 | -0.84% | $4.80 | $4.95 | $4.58 | 104.40K |
| 2026-08-13 | $4.75 | +6.74% | $4.43 | $4.75 | $4.36 | 230.90K |
| 2026-08-12 | $4.45 | -5.52% | $4.70 | $4.82 | $4.32 | 165.40K |
| 2026-08-11 | $4.71 | -1.67% | $4.89 | $4.97 | $4.61 | 187.00K |
| 2026-08-10 | $4.79 | +4.81% | $4.55 | $4.97 | $4.41 | 155.10K |
| 2026-08-07 | $4.57 | +7.03% | $4.41 | $4.70 | $4.26 | 287.50K |
| 2026-08-06 | $4.27 | -3.83% | $4.36 | $4.59 | $4.27 | 153.10K |
| 2026-08-05 | $4.44 | -0.45% | $4.46 | $4.47 | $4.20 | 176.50K |
| 2026-08-04 | $4.46 | -7.85% | $5.00 | $5.42 | $4.31 | 361.40K |
| 2026-08-03 | $4.84 | +5.68% | $4.55 | $4.98 | $4.53 | 369.10K |
| 2026-07-31 | $4.58 | -1.93% | $4.66 | $4.97 | $4.50 | 138.80K |
| 2026-07-30 | $4.67 | -6.22% | $4.79 | $4.97 | $4.48 | 200.30K |
| 2026-07-29 | $4.98 | +18.57% | $4.17 | $5.23 | $4.08 | 555.50K |
| 2026-07-28 | $4.20 | +6.60% | $3.76 | $4.22 | $3.18 | 583.50K |
| 2026-07-27 | $3.94 | -19.76% | $4.90 | $5.00 | $3.80 | 709.20K |
| 2026-07-24 | $4.91 | -9.07% | $5.51 | $5.51 | $4.58 | 596.40K |
| 2026-07-23 | $5.40 | -11.48% | $6.15 | $6.30 | $4.01 | 1.28M |
| 2026-07-22 | $6.10 | -23.85% | $8.22 | $8.29 | $6.00 | 815.40K |
| 2026-07-21 | $8.01 | -18.43% | $9.20 | $9.20 | $7.65 | 910.80K |
| 2026-07-20 | $9.82 | +18.31% | $11.52 | $11.99 | $9.57 | 2.86M |
| 2026-07-17 | $8.30 | -9.98% | $9.20 | $9.25 | $8.00 | 2.26M |
| 2026-07-16 | $9.22 | -1.71% | $9.34 | $9.44 | $9.21 | 18.60K |
| 2026-07-15 | $9.38 | -2.29% | $9.71 | $9.94 | $9.35 | 22.10K |
| 2026-07-14 | $9.60 | -2.14% | $9.82 | $10.09 | $9.25 | 58.60K |
| 2026-07-13 | $9.81 | 0.00% | $9.92 | $10.09 | $9.72 | 12.80K |
| 2026-07-10 | $9.81 | -2.29% | $10.01 | $10.01 | $9.65 | 16.30K |
| 2026-07-09 | $10.04 | +2.14% | $9.95 | $10.09 | $9.61 | 21.10K |
| 2026-07-08 | $9.83 | -1.11% | $9.78 | $10.11 | $9.22 | 170.00K |
| 2026-07-07 | $9.94 | -0.90% | $9.99 | $10.25 | $9.81 | 41.60K |
| 2026-07-06 | $10.03 | -0.50% | $10.01 | $10.33 | $10.00 | 46.10K |
| 2026-07-02 | $10.08 | -0.49% | $10.09 | $10.16 | $9.85 | 16.60K |
| 2026-07-01 | $10.13 | +0.30% | $10.07 | $10.24 | $9.80 | 32.80K |
| 2026-06-30 | $10.10 | -4.72% | $10.34 | $10.45 | $10.08 | 31.40K |
| 2026-06-29 | $10.60 | +3.92% | $10.23 | $11.00 | $10.00 | 67.30K |
| 2026-06-26 | $10.20 | +0.49% | $10.07 | $10.25 | $10.07 | 17.30K |
| 2026-06-25 | $10.15 | +1.00% | $10.35 | $10.40 | $10.13 | 21.40K |
| 2026-06-24 | $10.05 | -3.55% | $10.39 | $10.52 | $10.00 | 70.30K |
| 2026-06-23 | $10.42 | -30.02% | $15.00 | $15.14 | $9.80 | 431.30K |
| 2026-06-22 | $14.89 | +44.56% | $10.29 | $14.89 | $10.04 | 712.60K |
| 2026-06-18 | $10.30 | +6.19% | $9.88 | $10.30 | $9.67 | 43.50K |
| 2026-06-17 | $9.70 | +0.94% | $9.61 | $9.85 | $9.61 | 31.80K |
| 2026-06-16 | $9.61 | +4.46% | $9.38 | $9.67 | $9.38 | 51.80K |
| 2026-06-15 | $9.20 | -12.05% | $10.45 | $10.59 | $9.00 | 1.57M |
| 2026-06-12 | $10.46 | +0.10% | $10.47 | $10.85 | $10.36 | 1.24M |
| 2026-06-11 | $10.45 | +0.19% | $10.44 | $11.20 | $10.26 | 1.34M |
| 2026-06-10 | $10.43 | +1.07% | $10.31 | $10.49 | $10.20 | 93.50K |
| 2026-06-09 | $10.32 | -1.99% | $10.60 | $10.70 | $10.18 | 88.80K |
| 2026-06-08 | $10.53 | +0.86% | $10.48 | $10.60 | $10.47 | 111.00K |
| 2026-06-05 | $10.44 | +0.77% | $10.16 | $11.76 | $10.00 | 342.80K |
| 2026-06-04 | $10.36 | -0.10% | $10.37 | $10.39 | $10.32 | 170.00K |
| 2026-06-03 | $10.37 | -0.29% | $10.43 | $10.44 | $10.36 | 324.60K |
| 2026-06-02 | $10.40 | 0.00% | $10.46 | $10.46 | $10.36 | 988.70K |
| 2026-06-01 | $10.40 | +0.29% | $10.40 | $10.40 | $10.36 | 400.70K |
| 2026-05-29 | $10.37 | +0.39% | $10.35 | $10.39 | $10.33 | 128.90K |
| 2026-05-28 | $10.33 | -0.10% | $10.34 | $10.34 | $10.33 | 40.30K |
| 2026-05-27 | $10.34 | +0.10% | $10.33 | $10.34 | $10.32 | 82.50K |
| 2026-05-26 | $10.33 | 0.00% | $10.34 | $10.34 | $10.32 | 111.30K |