Boxlight Corporation (BOXL)
NASDAQ: BOXL · Real-Time Price · USD
4.600
+0.180 (4.07%)
At close: Jun 29, 2026, 4:00 PM EDT
4.600
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:13 PM EDT
Boxlight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4.28 | 4.65 | 3.91 | 4.58 | - | 3.62% | 139,111 |
| Jun 26, 2026 | 4.58 | 4.90 | 4.07 | 4.42 | 4.42 | -1.78% | 396,402 |
| Jun 25, 2026 | 4.15 | 4.50 | 3.74 | 4.50 | 4.50 | -7.79% | 465,506 |
| Jun 24, 2026 | 3.77 | 8.42 | 3.64 | 4.88 | 4.88 | 37.08% | 26,652,235 |
| Jun 23, 2026 | 3.46 | 3.84 | 3.39 | 3.56 | 3.56 | -0.61% | 219,734 |
| Jun 22, 2026 | 3.61 | 4.22 | 3.51 | 3.58 | 3.58 | -0.05% | 166,915 |
| Jun 18, 2026 | 4.08 | 4.18 | 3.58 | 3.58 | 3.58 | -11.71% | 60,951 |
| Jun 17, 2026 | 4.14 | 4.44 | 4.03 | 4.06 | 4.06 | -3.45% | 25,235 |
| Jun 16, 2026 | 4.39 | 4.41 | 4.06 | 4.20 | 4.20 | -3.11% | 23,715 |
| Jun 15, 2026 | 4.44 | 4.44 | 4.23 | 4.34 | 4.34 | -1.62% | 10,737 |
| Jun 12, 2026 | 4.76 | 4.76 | 4.35 | 4.41 | 4.41 | -4.53% | 12,658 |
| Jun 11, 2026 | 4.60 | 4.62 | 4.45 | 4.62 | 4.62 | -2.53% | 9,149 |
| Jun 10, 2026 | 4.64 | 5.30 | 4.62 | 4.74 | 4.74 | 2.04% | 29,358 |
| Jun 9, 2026 | 4.20 | 4.65 | 4.20 | 4.65 | 4.65 | 10.77% | 47,807 |
| Jun 8, 2026 | 4.20 | 4.20 | 4.13 | 4.19 | 4.19 | 2.78% | 6,426 |
| Jun 5, 2026 | 4.51 | 4.51 | 3.97 | 4.08 | 4.08 | -13.25% | 23,398 |
| Jun 4, 2026 | 5.22 | 5.22 | 4.60 | 4.70 | 4.70 | -9.90% | 15,270 |
| Jun 3, 2026 | 5.34 | 5.34 | 4.80 | 5.22 | 5.22 | -4.07% | 8,146 |
| Jun 2, 2026 | 5.47 | 5.58 | 5.16 | 5.44 | 5.44 | -2.48% | 5,233 |
| Jun 1, 2026 | 5.46 | 5.58 | 5.10 | 5.58 | 5.58 | 5.67% | 7,544 |
| May 29, 2026 | 5.34 | 5.52 | 5.16 | 5.28 | 5.28 | -3.25% | 7,254 |
| May 28, 2026 | 5.48 | 5.58 | 5.29 | 5.46 | 5.46 | -0.36% | 6,476 |
| May 27, 2026 | 5.40 | 5.48 | 5.22 | 5.48 | 5.48 | 2.70% | 3,123 |
| May 26, 2026 | 5.10 | 5.34 | 4.93 | 5.33 | 5.33 | 8.28% | 11,846 |
| May 22, 2026 | 4.87 | 5.10 | 4.80 | 4.93 | 4.93 | 3.66% | 9,210 |
| May 21, 2026 | 4.27 | 4.92 | 4.24 | 4.75 | 4.75 | 3.53% | 124,886 |
| May 20, 2026 | 4.74 | 4.74 | 4.49 | 4.59 | 4.59 | 1.18% | 3,064 |
| May 19, 2026 | 4.74 | 4.74 | 4.45 | 4.54 | 4.54 | -4.29% | 7,611 |
| May 18, 2026 | 5.11 | 5.33 | 4.68 | 4.74 | 4.74 | -7.27% | 16,969 |
| May 15, 2026 | 5.13 | 5.16 | 4.86 | 5.11 | 5.11 | -2.19% | 5,463 |
| May 14, 2026 | 4.74 | 5.40 | 4.66 | 5.23 | 5.23 | 15.17% | 42,847 |
| May 13, 2026 | 4.80 | 4.80 | 4.20 | 4.54 | 4.54 | -5.47% | 25,126 |
| May 12, 2026 | 4.74 | 4.80 | 4.50 | 4.80 | 4.80 | -0.09% | 17,494 |
| May 11, 2026 | 5.55 | 5.64 | 4.74 | 4.81 | 4.80 | -15.04% | 54,224 |
| May 8, 2026 | 6.00 | 6.18 | 5.59 | 5.66 | 5.66 | -5.74% | 26,667 |
| May 7, 2026 | 6.24 | 6.24 | 6.00 | 6.00 | 6.00 | -0.99% | 5,363 |
| May 6, 2026 | 6.36 | 6.48 | 6.06 | 6.06 | 6.06 | -6.48% | 11,776 |
| May 5, 2026 | 6.51 | 6.60 | 6.36 | 6.48 | 6.48 | 1.89% | 7,051 |
| May 4, 2026 | 6.66 | 6.66 | 6.36 | 6.36 | 6.36 | -1.85% | 6,974 |
| May 1, 2026 | 6.54 | 6.66 | 6.37 | 6.48 | 6.48 | -1.82% | 7,165 |
| Apr 30, 2026 | 6.24 | 6.72 | 6.12 | 6.60 | 6.60 | 6.80% | 11,133 |
| Apr 29, 2026 | 6.30 | 6.30 | 6.06 | 6.18 | 6.18 | -2.83% | 17,126 |
| Apr 28, 2026 | 6.60 | 6.60 | 6.27 | 6.36 | 6.36 | -0.93% | 15,608 |
| Apr 27, 2026 | 6.36 | 6.78 | 6.36 | 6.42 | 6.42 | - | 43,761 |
| Apr 24, 2026 | 6.42 | 6.60 | 6.36 | 6.42 | 6.42 | -0.93% | 10,845 |
| Apr 23, 2026 | 6.84 | 6.84 | 6.30 | 6.48 | 6.48 | -6.90% | 18,455 |
| Apr 22, 2026 | 6.72 | 6.96 | 6.60 | 6.96 | 6.96 | 3.57% | 14,420 |
| Apr 21, 2026 | 6.78 | 6.78 | 6.60 | 6.72 | 6.72 | -0.88% | 11,146 |
| Apr 20, 2026 | 7.08 | 7.08 | 6.66 | 6.78 | 6.78 | -3.42% | 26,015 |
| Apr 17, 2026 | 7.14 | 7.20 | 6.74 | 7.02 | 7.02 | -2.50% | 34,124 |
| Apr 16, 2026 | 7.20 | 7.38 | 7.08 | 7.20 | 7.20 | -1.64% | 18,053 |
| Apr 15, 2026 | 6.96 | 7.38 | 6.90 | 7.32 | 7.32 | 7.02% | 17,440 |
| Apr 14, 2026 | 7.26 | 7.38 | 6.84 | 6.84 | 6.84 | -5.00% | 47,225 |
| Apr 13, 2026 | 6.84 | 7.32 | 6.78 | 7.20 | 7.20 | 7.14% | 346,976 |
| Apr 10, 2026 | 6.84 | 7.02 | 6.72 | 6.72 | 6.72 | - | 20,198 |
| Apr 9, 2026 | 6.72 | 7.11 | 6.60 | 6.72 | 6.72 | -5.88% | 27,853 |
| Apr 8, 2026 | 7.86 | 8.34 | 7.11 | 7.14 | 7.14 | -5.56% | 43,325 |
| Apr 7, 2026 | 7.56 | 8.19 | 7.44 | 7.56 | 7.56 | -3.82% | 48,749 |
| Apr 6, 2026 | 6.54 | 8.16 | 6.00 | 7.86 | 7.86 | 19.09% | 136,289 |
| Apr 2, 2026 | 7.08 | 7.20 | 6.48 | 6.60 | 6.60 | -10.57% | 41,136 |
| Apr 1, 2026 | 7.32 | 7.50 | 6.90 | 7.38 | 7.38 | - | 50,785 |
| Mar 31, 2026 | 7.32 | 7.98 | 7.26 | 7.38 | 7.38 | -4.65% | 51,949 |
| Mar 30, 2026 | 7.26 | 8.52 | 7.12 | 7.74 | 7.74 | 6.61% | 179,236 |
| Mar 27, 2026 | 7.14 | 7.98 | 6.18 | 7.26 | 7.26 | -5.47% | 189,821 |
| Mar 26, 2026 | 6.90 | 8.22 | 6.48 | 7.68 | 7.68 | 24.27% | 1,793,777 |
| Mar 25, 2026 | 6.30 | 6.32 | 5.98 | 6.18 | 6.18 | - | 38,667 |
| Mar 24, 2026 | 6.18 | 6.24 | 6.06 | 6.18 | 6.18 | - | 17,697 |
| Mar 23, 2026 | 6.42 | 6.42 | 5.82 | 6.18 | 6.18 | -3.74% | 25,711 |
| Mar 20, 2026 | 6.54 | 6.66 | 6.18 | 6.42 | 6.42 | -3.60% | 15,026 |
| Mar 19, 2026 | 6.60 | 6.72 | 6.48 | 6.66 | 6.66 | 2.78% | 11,260 |
| Mar 18, 2026 | 7.32 | 7.35 | 5.70 | 6.48 | 6.48 | -11.48% | 58,231 |
| Mar 17, 2026 | 7.32 | 7.50 | 7.14 | 7.32 | 7.32 | 1.67% | 10,089 |
| Mar 16, 2026 | 7.86 | 7.86 | 7.20 | 7.20 | 7.20 | -7.69% | 27,171 |
| Mar 13, 2026 | 7.68 | 7.80 | 7.38 | 7.80 | 7.80 | 0.78% | 28,705 |
| Mar 12, 2026 | 7.62 | 7.92 | 7.50 | 7.74 | 7.74 | 2.38% | 24,146 |
| Mar 11, 2026 | 7.80 | 7.80 | 7.50 | 7.56 | 7.56 | -3.82% | 15,259 |
| Mar 10, 2026 | 7.56 | 7.92 | 7.53 | 7.86 | 7.86 | 1.55% | 14,790 |
| Mar 9, 2026 | 7.68 | 7.74 | 7.39 | 7.74 | 7.74 | -0.77% | 23,235 |
| Mar 6, 2026 | 7.68 | 7.86 | 7.59 | 7.80 | 7.80 | - | 21,907 |
| Mar 5, 2026 | 7.86 | 8.14 | 7.70 | 7.80 | 7.80 | -2.26% | 20,834 |
| Mar 4, 2026 | 7.98 | 8.10 | 7.68 | 7.98 | 7.98 | -2.21% | 23,133 |
| Mar 3, 2026 | 7.68 | 8.22 | 7.62 | 8.16 | 8.16 | 2.26% | 37,039 |
| Mar 2, 2026 | 7.89 | 8.40 | 7.50 | 7.98 | 7.98 | -2.92% | 48,065 |
| Feb 27, 2026 | 8.70 | 8.70 | 7.98 | 8.22 | 8.22 | -8.05% | 46,449 |
| Feb 26, 2026 | 9.00 | 9.38 | 8.82 | 8.94 | 8.94 | -3.87% | 23,759 |
| Feb 25, 2026 | 9.84 | 9.84 | 8.88 | 9.30 | 9.30 | -6.06% | 66,615 |
| Feb 24, 2026 | 9.72 | 10.20 | 9.24 | 9.90 | 9.90 | 12.24% | 221,079 |
| Feb 23, 2026 | 8.76 | 9.22 | 8.41 | 8.82 | 8.82 | 0.68% | 390,930 |
| Feb 20, 2026 | 9.18 | 9.48 | 8.64 | 8.76 | 8.76 | 2.10% | 176,947 |
| Feb 19, 2026 | 9.48 | 11.28 | 8.34 | 8.58 | 8.58 | 10.00% | 5,249,020 |
| Feb 18, 2026 | 7.50 | 8.10 | 7.38 | 7.80 | 7.80 | 3.17% | 1,049,666 |
| Feb 17, 2026 | 7.74 | 7.98 | 7.14 | 7.56 | 7.56 | -5.26% | 63,588 |
| Feb 13, 2026 | 8.10 | 8.70 | 7.59 | 7.98 | 7.98 | -5.00% | 88,253 |
| Feb 12, 2026 | 8.34 | 8.46 | 7.92 | 8.40 | 8.40 | 2.19% | 76,589 |
| Feb 11, 2026 | 9.90 | 10.00 | 7.98 | 8.22 | 8.22 | -20.81% | 120,327 |
| Feb 10, 2026 | 10.08 | 10.74 | 9.78 | 10.38 | 10.38 | -3.35% | 95,839 |
| Feb 9, 2026 | 9.42 | 10.74 | 8.88 | 10.74 | 10.74 | 14.01% | 257,727 |
| Feb 6, 2026 | 12.78 | 16.50 | 8.82 | 9.42 | 9.42 | -16.49% | 7,106,786 |
| Feb 5, 2026 | 10.71 | 11.40 | 9.78 | 11.28 | 11.28 | -6.93% | 565,845 |
| Feb 4, 2026 | 10.20 | 14.22 | 9.60 | 12.12 | 12.12 | 56.59% | 28,904,142 |