Boxlight Corporation (BOXL)
NASDAQ: BOXL · Real-Time Price · USD
1.250
-0.050 (-3.85%)
Mar 9, 2026, 2:03 PM EDT - Market open
Boxlight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | - | -3.08% | 86,499 |
| Mar 6, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | - | 127,234 |
| Mar 5, 2026 | 1.31 | 1.36 | 1.28 | 1.30 | 1.30 | -2.26% | 123,556 |
| Mar 4, 2026 | 1.33 | 1.35 | 1.28 | 1.33 | 1.33 | -2.21% | 134,849 |
| Mar 3, 2026 | 1.28 | 1.37 | 1.27 | 1.36 | 1.36 | 2.26% | 217,490 |
| Mar 2, 2026 | 1.32 | 1.40 | 1.25 | 1.33 | 1.33 | -2.92% | 278,241 |
| Feb 27, 2026 | 1.45 | 1.45 | 1.33 | 1.37 | 1.37 | -8.05% | 278,695 |
| Feb 26, 2026 | 1.50 | 1.56 | 1.47 | 1.49 | 1.49 | -3.87% | 142,556 |
| Feb 25, 2026 | 1.64 | 1.64 | 1.48 | 1.55 | 1.55 | -6.06% | 399,691 |
| Feb 24, 2026 | 1.62 | 1.70 | 1.54 | 1.65 | 1.65 | 12.24% | 1,326,477 |
| Feb 23, 2026 | 1.46 | 1.54 | 1.40 | 1.47 | 1.47 | 0.68% | 2,345,582 |
| Feb 20, 2026 | 1.53 | 1.58 | 1.44 | 1.46 | 1.46 | 2.10% | 1,061,683 |
| Feb 19, 2026 | 1.58 | 1.88 | 1.39 | 1.43 | 1.43 | 10.00% | 31,494,119 |
| Feb 18, 2026 | 1.25 | 1.35 | 1.23 | 1.30 | 1.30 | 3.17% | 6,298,000 |
| Feb 17, 2026 | 1.29 | 1.33 | 1.19 | 1.26 | 1.26 | -5.26% | 381,528 |
| Feb 13, 2026 | 1.35 | 1.45 | 1.27 | 1.33 | 1.33 | -5.00% | 529,521 |
| Feb 12, 2026 | 1.39 | 1.41 | 1.32 | 1.40 | 1.40 | 2.19% | 459,536 |
| Feb 11, 2026 | 1.65 | 1.67 | 1.33 | 1.37 | 1.37 | -20.81% | 721,962 |
| Feb 10, 2026 | 1.68 | 1.79 | 1.63 | 1.73 | 1.73 | -3.35% | 575,038 |
| Feb 9, 2026 | 1.57 | 1.79 | 1.48 | 1.79 | 1.79 | 14.01% | 1,546,363 |
| Feb 6, 2026 | 2.13 | 2.75 | 1.47 | 1.57 | 1.57 | -16.49% | 42,640,710 |
| Feb 5, 2026 | 1.79 | 1.90 | 1.63 | 1.88 | 1.88 | -6.93% | 3,395,070 |
| Feb 4, 2026 | 1.70 | 2.37 | 1.60 | 2.02 | 2.02 | 56.59% | 173,424,818 |
| Feb 3, 2026 | 1.25 | 1.33 | 1.21 | 1.29 | 1.29 | 3.20% | 468,084 |
| Feb 2, 2026 | 1.22 | 1.30 | 1.19 | 1.25 | 1.25 | 1.63% | 428,843 |
| Jan 30, 2026 | 1.27 | 1.34 | 1.22 | 1.23 | 1.23 | -3.15% | 320,644 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.21 | 1.27 | 1.27 | -10.56% | 438,932 |
| Jan 28, 2026 | 1.49 | 1.49 | 1.40 | 1.42 | 1.42 | -7.19% | 263,562 |
| Jan 27, 2026 | 1.41 | 1.56 | 1.41 | 1.53 | 1.53 | 2.00% | 309,246 |
| Jan 26, 2026 | 1.43 | 1.66 | 1.40 | 1.50 | 1.50 | -5.06% | 722,883 |
| Jan 23, 2026 | 1.59 | 1.71 | 1.53 | 1.58 | 1.58 | -5.39% | 966,086 |
| Jan 22, 2026 | 1.63 | 1.75 | 1.52 | 1.67 | 1.67 | -8.24% | 2,537,592 |
| Jan 21, 2026 | 2.18 | 2.53 | 1.76 | 1.82 | 1.82 | 45.60% | 112,147,918 |
| Jan 20, 2026 | 1.24 | 1.31 | 1.23 | 1.25 | 1.25 | -7.41% | 8,187,527 |
| Jan 16, 2026 | 1.29 | 1.44 | 1.29 | 1.35 | 1.35 | 3.05% | 643,694 |
| Jan 15, 2026 | 1.37 | 1.44 | 1.24 | 1.31 | 1.31 | -7.75% | 774,789 |
| Jan 14, 2026 | 1.64 | 1.64 | 1.19 | 1.42 | 1.42 | -15.48% | 2,092,006 |
| Jan 13, 2026 | 1.68 | 1.84 | 1.51 | 1.68 | 1.68 | 1.20% | 4,850,356 |
| Jan 12, 2026 | 1.67 | 1.76 | 1.60 | 1.66 | 1.66 | -2.35% | 573,297 |
| Jan 9, 2026 | 1.73 | 1.96 | 1.64 | 1.70 | 1.70 | 3.66% | 775,743 |
| Jan 8, 2026 | 1.67 | 1.68 | 1.59 | 1.64 | 1.64 | -0.61% | 171,433 |
| Jan 7, 2026 | 1.71 | 1.73 | 1.58 | 1.65 | 1.65 | -3.51% | 212,301 |
| Jan 6, 2026 | 1.64 | 1.75 | 1.60 | 1.71 | 1.71 | 4.27% | 146,701 |
| Jan 5, 2026 | 1.76 | 1.77 | 1.55 | 1.64 | 1.64 | -5.20% | 357,548 |
| Jan 2, 2026 | 1.71 | 1.84 | 1.64 | 1.73 | 1.73 | 1.76% | 218,397 |
| Dec 31, 2025 | 1.90 | 1.90 | 1.51 | 1.70 | 1.70 | -10.99% | 217,362 |
| Dec 30, 2025 | 2.08 | 2.25 | 1.86 | 1.91 | 1.91 | -4.50% | 714,020 |
| Dec 29, 2025 | 2.20 | 2.85 | 1.97 | 2.00 | 2.00 | -8.68% | 1,781,128 |
| Dec 26, 2025 | 2.28 | 2.30 | 2.01 | 2.19 | 2.19 | -5.19% | 206,442 |
| Dec 24, 2025 | 2.54 | 2.73 | 2.23 | 2.31 | 2.31 | -12.50% | 336,161 |
| Dec 23, 2025 | 3.05 | 3.23 | 2.50 | 2.64 | 2.64 | -18.57% | 605,615 |
| Dec 22, 2025 | 4.02 | 4.20 | 3.00 | 3.24 | 3.24 | -18.11% | 152,441 |
| Dec 19, 2025 | 3.96 | 3.96 | 3.62 | 3.96 | 3.96 | -2.15% | 88,250 |
| Dec 18, 2025 | 4.14 | 4.17 | 3.87 | 4.05 | 4.05 | -2.39% | 43,726 |
| Dec 17, 2025 | 4.54 | 4.54 | 4.10 | 4.15 | 4.14 | -6.26% | 23,166 |
| Dec 16, 2025 | 4.62 | 4.67 | 4.39 | 4.42 | 4.42 | -4.29% | 16,422 |
| Dec 15, 2025 | 5.34 | 5.34 | 4.57 | 4.62 | 4.62 | -7.54% | 24,192 |
| Dec 12, 2025 | 5.12 | 5.37 | 5.00 | 5.00 | 5.00 | -4.27% | 10,201 |
| Dec 11, 2025 | 5.22 | 5.37 | 4.88 | 5.22 | 5.22 | -0.25% | 32,579 |
| Dec 10, 2025 | 5.10 | 5.46 | 5.04 | 5.23 | 5.23 | -0.15% | 16,452 |
| Dec 9, 2025 | 4.86 | 5.38 | 4.86 | 5.24 | 5.24 | 7.88% | 20,598 |
| Dec 8, 2025 | 5.10 | 5.24 | 4.80 | 4.86 | 4.86 | 0.10% | 17,239 |
| Dec 5, 2025 | 5.70 | 5.79 | 4.75 | 4.85 | 4.85 | -12.94% | 33,642 |
| Dec 4, 2025 | 5.10 | 5.70 | 4.96 | 5.57 | 5.57 | 9.79% | 40,990 |
| Dec 3, 2025 | 5.11 | 5.28 | 4.89 | 5.08 | 5.08 | 3.89% | 18,639 |
| Dec 2, 2025 | 5.28 | 5.28 | 4.86 | 4.89 | 4.89 | -5.29% | 14,206 |
| Dec 1, 2025 | 5.57 | 5.57 | 5.16 | 5.16 | 5.16 | -5.48% | 7,555 |
| Nov 28, 2025 | 5.58 | 5.58 | 5.40 | 5.46 | 5.46 | 0.31% | 4,380 |
| Nov 26, 2025 | 5.22 | 5.70 | 5.22 | 5.44 | 5.44 | 5.57% | 18,807 |
| Nov 25, 2025 | 4.98 | 5.22 | 4.92 | 5.16 | 5.16 | 4.76% | 12,758 |
| Nov 24, 2025 | 4.62 | 5.08 | 4.62 | 4.92 | 4.92 | 7.87% | 15,509 |
| Nov 21, 2025 | 4.99 | 4.99 | 4.38 | 4.56 | 4.56 | -4.10% | 26,190 |
| Nov 20, 2025 | 5.40 | 5.50 | 4.68 | 4.76 | 4.76 | -7.67% | 28,649 |
| Nov 19, 2025 | 5.16 | 5.48 | 4.98 | 5.15 | 5.15 | -1.74% | 22,114 |
| Nov 18, 2025 | 5.88 | 5.88 | 5.07 | 5.24 | 5.24 | -5.02% | 77,661 |
| Nov 17, 2025 | 6.30 | 6.54 | 5.40 | 5.52 | 5.52 | -15.60% | 77,381 |
| Nov 14, 2025 | 6.12 | 7.02 | 6.12 | 6.54 | 6.54 | 3.81% | 29,821 |
| Nov 13, 2025 | 6.42 | 6.96 | 6.12 | 6.30 | 6.30 | -5.41% | 32,270 |
| Nov 12, 2025 | 6.66 | 7.29 | 6.54 | 6.66 | 6.66 | - | 27,095 |
| Nov 11, 2025 | 7.44 | 7.56 | 6.54 | 6.66 | 6.66 | -11.20% | 41,990 |
| Nov 10, 2025 | 7.38 | 8.04 | 7.14 | 7.50 | 7.50 | 7.76% | 44,972 |
| Nov 7, 2025 | 6.54 | 7.26 | 5.71 | 6.96 | 6.96 | -1.69% | 119,042 |
| Nov 6, 2025 | 8.40 | 8.46 | 6.96 | 7.08 | 7.08 | -14.49% | 65,731 |
| Nov 5, 2025 | 7.92 | 8.52 | 7.74 | 8.28 | 8.28 | 3.76% | 17,603 |
| Nov 4, 2025 | 7.98 | 8.52 | 7.92 | 7.98 | 7.98 | -4.32% | 24,653 |
| Nov 3, 2025 | 8.88 | 9.12 | 7.80 | 8.34 | 8.34 | -8.55% | 44,453 |
| Oct 31, 2025 | 9.00 | 9.36 | 9.00 | 9.12 | 9.12 | - | 14,122 |
| Oct 30, 2025 | 9.24 | 9.52 | 8.92 | 9.12 | 9.12 | -1.94% | 25,219 |
| Oct 29, 2025 | 9.96 | 10.02 | 9.00 | 9.30 | 9.30 | -6.63% | 35,263 |
| Oct 28, 2025 | 9.78 | 10.08 | 9.60 | 9.96 | 9.96 | 1.84% | 34,889 |
| Oct 27, 2025 | 9.96 | 10.26 | 9.78 | 9.78 | 9.78 | -2.98% | 19,939 |
| Oct 24, 2025 | 9.96 | 10.44 | 9.91 | 10.08 | 10.08 | -1.18% | 23,384 |
| Oct 23, 2025 | 9.78 | 10.20 | 9.54 | 10.20 | 10.20 | 3.66% | 27,757 |
| Oct 22, 2025 | 10.26 | 10.29 | 9.48 | 9.84 | 9.84 | -3.53% | 23,717 |
| Oct 21, 2025 | 10.14 | 10.65 | 9.60 | 10.20 | 10.20 | -0.58% | 33,081 |
| Oct 20, 2025 | 10.50 | 10.65 | 10.08 | 10.26 | 10.26 | -3.39% | 23,252 |
| Oct 17, 2025 | 10.50 | 11.04 | 10.26 | 10.62 | 10.62 | -3.28% | 25,228 |
| Oct 16, 2025 | 11.52 | 11.64 | 10.56 | 10.98 | 10.98 | -3.17% | 28,244 |
| Oct 15, 2025 | 11.58 | 12.06 | 10.92 | 11.34 | 11.34 | -5.97% | 34,435 |
| Oct 14, 2025 | 12.00 | 12.30 | 11.58 | 12.06 | 12.06 | 3.08% | 31,643 |