Boxlight Corporation (BOXL)
NASDAQ: BOXL · Real-Time Price · USD
1.060
-0.010 (-0.93%)
At close: Apr 28, 2026, 4:00 PM EDT
1.050
-0.010 (-0.94%)
After-hours: Apr 28, 2026, 7:47 PM EDT
Boxlight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -0.93% | 93,555 |
| Apr 27, 2026 | 1.06 | 1.13 | 1.06 | 1.07 | 1.07 | - | 261,849 |
| Apr 24, 2026 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 64,336 |
| Apr 23, 2026 | 1.14 | 1.14 | 1.05 | 1.08 | 1.08 | -6.90% | 100,231 |
| Apr 22, 2026 | 1.12 | 1.16 | 1.10 | 1.16 | 1.16 | 3.57% | 84,463 |
| Apr 21, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 66,684 |
| Apr 20, 2026 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -3.42% | 156,042 |
| Apr 17, 2026 | 1.19 | 1.20 | 1.12 | 1.17 | 1.17 | -2.50% | 204,127 |
| Apr 16, 2026 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 108,319 |
| Apr 15, 2026 | 1.16 | 1.23 | 1.15 | 1.22 | 1.22 | 7.02% | 91,356 |
| Apr 14, 2026 | 1.21 | 1.23 | 1.14 | 1.14 | 1.14 | -5.00% | 279,119 |
| Apr 13, 2026 | 1.14 | 1.22 | 1.13 | 1.20 | 1.20 | 7.14% | 2,081,860 |
| Apr 10, 2026 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | - | 121,190 |
| Apr 9, 2026 | 1.12 | 1.19 | 1.10 | 1.12 | 1.12 | -5.88% | 167,119 |
| Apr 8, 2026 | 1.31 | 1.39 | 1.19 | 1.19 | 1.19 | -5.56% | 259,952 |
| Apr 7, 2026 | 1.26 | 1.37 | 1.24 | 1.26 | 1.26 | -3.82% | 292,495 |
| Apr 6, 2026 | 1.09 | 1.36 | 1.00 | 1.31 | 1.31 | 19.09% | 817,737 |
| Apr 2, 2026 | 1.18 | 1.20 | 1.08 | 1.10 | 1.10 | -10.57% | 246,817 |
| Apr 1, 2026 | 1.22 | 1.25 | 1.15 | 1.23 | 1.23 | - | 304,710 |
| Mar 31, 2026 | 1.22 | 1.33 | 1.21 | 1.23 | 1.23 | -4.65% | 311,694 |
| Mar 30, 2026 | 1.21 | 1.42 | 1.19 | 1.29 | 1.29 | 6.61% | 1,075,420 |
| Mar 27, 2026 | 1.19 | 1.33 | 1.03 | 1.21 | 1.21 | -5.47% | 1,138,926 |
| Mar 26, 2026 | 1.15 | 1.37 | 1.08 | 1.28 | 1.28 | 24.27% | 10,762,664 |
| Mar 25, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | - | 232,007 |
| Mar 24, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 106,182 |
| Mar 23, 2026 | 1.07 | 1.07 | 0.97 | 1.03 | 1.03 | -3.74% | 154,271 |
| Mar 20, 2026 | 1.09 | 1.11 | 1.03 | 1.07 | 1.07 | -3.60% | 90,158 |
| Mar 19, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 67,561 |
| Mar 18, 2026 | 1.22 | 1.23 | 0.95 | 1.08 | 1.08 | -11.48% | 349,386 |
| Mar 17, 2026 | 1.22 | 1.25 | 1.19 | 1.22 | 1.22 | 1.67% | 60,539 |
| Mar 16, 2026 | 1.31 | 1.31 | 1.20 | 1.20 | 1.20 | -7.69% | 163,029 |
| Mar 13, 2026 | 1.28 | 1.30 | 1.23 | 1.30 | 1.30 | 0.78% | 172,231 |
| Mar 12, 2026 | 1.27 | 1.32 | 1.25 | 1.29 | 1.29 | 2.38% | 144,876 |
| Mar 11, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.82% | 91,555 |
| Mar 10, 2026 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 1.55% | 88,744 |
| Mar 9, 2026 | 1.28 | 1.29 | 1.23 | 1.29 | 1.29 | -0.77% | 139,412 |
| Mar 6, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | - | 131,446 |
| Mar 5, 2026 | 1.31 | 1.36 | 1.28 | 1.30 | 1.30 | -2.26% | 125,008 |
| Mar 4, 2026 | 1.33 | 1.35 | 1.28 | 1.33 | 1.33 | -2.21% | 138,802 |
| Mar 3, 2026 | 1.28 | 1.37 | 1.27 | 1.36 | 1.36 | 2.26% | 222,235 |
| Mar 2, 2026 | 1.32 | 1.40 | 1.25 | 1.33 | 1.33 | -2.92% | 288,393 |
| 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 |