Skip to main content
Boxlight Corporation (BOXL)
NASDAQ: BOXL · Real-Time Price · USD
0.809
-0.120 (-12.93%)
At close: Dec 5, 2025, 4:00 PM EST
0.882
+0.073 (9.04%)
After-hours: Dec 5, 2025, 7:39 PM EST

Boxlight Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.950.970.790.810.81-12.93%196,663
Dec 4, 20250.850.950.830.930.939.80%245,942
Dec 3, 20250.850.880.810.850.853.88%111,583
Dec 2, 20250.880.880.810.810.81-5.29%85,219
Dec 1, 20250.930.930.860.860.86-5.47%45,333
Nov 28, 20250.930.930.900.910.910.31%26,282
Nov 26, 20250.870.950.870.910.915.56%112,845
Nov 25, 20250.830.870.820.860.864.77%76,550
Nov 24, 20250.770.850.770.820.827.87%93,057
Nov 21, 20250.830.830.730.760.76-4.10%157,142
Nov 20, 20250.900.920.780.790.79-7.67%171,895
Nov 19, 20250.860.910.830.860.86-1.74%132,689
Nov 18, 20250.980.980.850.870.87-5.01%465,966
Nov 17, 20251.051.090.900.920.92-15.60%464,291
Nov 14, 20251.021.171.021.091.093.81%178,929
Nov 13, 20251.071.161.021.051.05-5.41%193,621
Nov 12, 20251.111.221.091.111.11-162,572
Nov 11, 20251.241.261.091.111.11-11.20%251,944
Nov 10, 20251.231.341.191.251.257.76%269,834
Nov 7, 20251.091.210.951.161.16-1.69%714,255
Nov 6, 20251.401.411.161.181.18-14.49%394,390
Nov 5, 20251.321.421.291.381.383.76%105,619
Nov 4, 20251.331.421.321.331.33-4.32%147,918
Nov 3, 20251.481.521.301.391.39-8.55%266,718
Oct 31, 20251.501.561.501.521.52-84,732
Oct 30, 20251.541.591.491.521.52-1.94%151,316
Oct 29, 20251.661.671.501.551.55-6.63%211,580
Oct 28, 20251.631.681.601.661.661.84%209,335
Oct 27, 20251.661.711.631.631.63-2.98%119,635
Oct 24, 20251.661.741.651.681.68-1.18%140,306
Oct 23, 20251.631.701.591.701.703.66%166,542
Oct 22, 20251.711.721.581.641.64-3.53%142,304
Oct 21, 20251.691.781.601.701.70-0.58%198,487
Oct 20, 20251.751.781.681.711.71-3.39%139,512
Oct 17, 20251.751.841.711.771.77-3.28%151,368
Oct 16, 20251.921.941.761.831.83-3.17%169,466
Oct 15, 20251.932.011.821.891.89-5.97%206,615
Oct 14, 20252.002.051.932.012.013.08%189,863
Oct 13, 20251.952.061.901.951.952.63%162,332
Oct 10, 20252.152.161.851.901.90-8.65%309,982
Oct 9, 20252.132.152.062.082.08-3.26%225,373
Oct 8, 20252.162.202.102.152.15-3.59%248,738
Oct 7, 20252.272.302.202.232.231.36%193,903
Oct 6, 20252.252.311.962.202.20-4.76%657,022
Oct 3, 20252.342.392.252.312.31-437,013
Oct 2, 20252.522.692.312.312.31-3.35%632,411
Oct 1, 20252.452.482.362.392.39-0.83%198,532
Sep 30, 20252.512.512.322.412.41-1.63%400,492
Sep 29, 20252.622.682.422.452.45-6.13%447,739
Sep 26, 20252.582.782.542.612.612.76%862,943
Sep 25, 20252.872.962.452.542.54-13.31%1,034,941
Sep 24, 20252.833.082.522.932.932.45%1,963,467
Sep 23, 20253.503.582.752.862.86-40.04%5,126,111
Sep 22, 20256.0610.154.564.774.77205.77%218,747,574
Sep 19, 20251.551.631.461.561.561.96%526,414
Sep 18, 20251.611.691.401.531.53-7.27%949,447
Sep 17, 20251.961.991.651.651.65-34.52%2,168,704
Sep 16, 20251.733.251.732.522.5245.66%43,391,436
Sep 15, 20251.801.801.731.731.73-4.95%11,366
Sep 12, 20251.751.841.751.821.824.18%8,454
Sep 11, 20251.741.761.731.751.752.16%6,149
Sep 10, 20251.741.751.711.711.71-0.58%2,189
Sep 9, 20251.691.731.681.721.722.38%3,475
Sep 8, 20251.641.701.631.681.68-0.59%5,326
Sep 5, 20251.691.711.651.691.69-1.17%6,013
Sep 4, 20251.741.751.711.711.71-5,187
Sep 3, 20251.801.801.701.711.71-8.02%10,345
Sep 2, 20251.761.861.701.861.863.85%12,333
Aug 29, 20251.851.871.701.791.79-3.24%8,881
Aug 28, 20251.851.901.851.851.85-4,104
Aug 27, 20251.801.901.801.851.852.72%8,803
Aug 26, 20251.881.941.801.801.80-4.20%11,668
Aug 25, 20251.841.951.821.881.885.03%12,146
Aug 22, 20251.731.821.701.791.792.29%21,285
Aug 21, 20251.741.771.711.751.751.74%4,661
Aug 20, 20251.801.801.701.721.72-3.37%5,699
Aug 19, 20251.801.841.781.781.78-0.11%9,649
Aug 18, 20251.881.901.571.781.78-4.19%31,338
Aug 15, 20251.971.971.861.861.86-4.62%21,370
Aug 14, 20252.092.131.911.951.95-6.70%14,868
Aug 13, 20252.222.332.002.092.09-8.73%30,584
Aug 12, 20252.342.362.222.292.29-1.97%26,341
Aug 11, 20252.122.432.122.342.3410.19%81,443
Aug 8, 20251.992.151.992.122.126.53%13,695
Aug 7, 20252.172.191.981.991.99-6.57%10,387
Aug 6, 20252.022.132.022.132.133.40%6,789
Aug 5, 20252.082.082.062.062.060.49%4,829
Aug 4, 20251.962.081.902.052.054.38%34,514
Aug 1, 20252.082.081.901.961.96-3.25%7,291
Jul 31, 20251.922.091.852.032.035.73%66,683
Jul 30, 20252.052.151.841.921.92-9.00%17,559
Jul 29, 20252.092.142.062.112.110.96%34,712
Jul 28, 20252.202.222.092.092.09-3.69%6,805
Jul 25, 20252.182.182.122.172.170.93%9,469
Jul 24, 20252.202.212.132.152.15-2.71%12,952
Jul 23, 20252.242.242.132.212.21-1.34%11,679
Jul 22, 20252.252.272.232.242.24-3.03%4,085
Jul 21, 20252.212.322.152.312.317.94%13,804
Jul 18, 20252.432.542.122.142.14-10.46%66,046
Jul 17, 20252.482.532.372.392.39-4.78%34,919