Boxlight Corporation - Class A Common Stock (BOXL)
2.3300
-0.1600 (-6.43%)
NASDAQ · Last Trade: Oct 30th, 12:43 PM EDT
Historical Prices For Boxlight Corporation - Class A Common Stock (BOXL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/29/2026 | 2.65 | 2.65 | 2.35 | 2.49 | 8,735 | 2.49 |
| 10/28/2026 | 2.70 | 2.71 | 2.56 | 2.56 | 9,664 | 2.56 |
| 10/27/2026 | 2.69 | 2.78 | 2.55 | 2.65 | 8,350 | 2.65 |
| 10/26/2026 | 2.67 | 2.87 | 2.60 | 2.68 | 6,967 | 2.68 |
| 10/23/2026 | 2.74 | 2.74 | 2.61 | 2.69 | 9,158 | 2.69 |
| 10/22/2026 | 2.83 | 2.83 | 2.70 | 2.77 | 8,569 | 2.77 |
| 10/21/2026 | 2.91 | 3.00 | 2.75 | 2.85 | 11,924 | 2.85 |
| 10/20/2026 | 3.02 | 3.10 | 2.86 | 2.91 | 4,503 | 2.91 |
| 10/19/2026 | 2.94 | 3.10 | 2.85 | 3.10 | 10,015 | 3.10 |
| 10/16/2026 | 3.28 | 3.32 | 2.91 | 2.95 | 22,892 | 2.95 |
| 10/15/2026 | 3.14 | 3.34 | 3.00 | 3.32 | 22,340 | 3.32 |
| 10/14/2026 | 2.83 | 3.66 | 2.65 | 3.39 | 224,212 | 3.39 |
| 10/13/2026 | 3.18 | 3.24 | 2.64 | 2.80 | 32,892 | 2.80 |
| 10/12/2026 | 3.33 | 3.40 | 3.21 | 3.24 | 4,788 | 3.24 |
| 10/09/2026 | 3.36 | 3.49 | 3.16 | 3.33 | 7,560 | 3.33 |
| 10/08/2026 | 3.24 | 3.58 | 3.24 | 3.30 | 20,560 | 3.30 |
| 10/07/2026 | 3.56 | 3.60 | 3.03 | 3.24 | 24,302 | 3.24 |
| 10/06/2026 | 4.47 | 4.80 | 3.29 | 3.60 | 129,722 | 3.60 |
| 10/05/2026 | 4.55 | 4.70 | 4.47 | 4.61 | 22,303 | 4.61 |
| 10/02/2026 | 4.69 | 4.92 | 4.48 | 4.74 | 13,529 | 4.74 |
| 10/01/2026 | 4.76 | 4.90 | 4.29 | 4.46 | 33,073 | 4.46 |
| 9/30/2026 | 4.74 | 4.93 | 4.70 | 4.77 | 4,824 | 4.77 |
| 9/29/2026 | 4.51 | 5.04 | 4.51 | 4.75 | 31,924 | 4.75 |
| 9/28/2026 | 4.81 | 4.88 | 4.52 | 4.59 | 19,231 | 4.59 |
| 9/25/2026 | 4.80 | 5.05 | 4.80 | 4.81 | 9,670 | 4.81 |
| 9/24/2026 | 4.93 | 4.93 | 4.50 | 4.79 | 93,734 | 4.79 |
| 9/23/2026 | 4.81 | 4.94 | 4.70 | 4.93 | 21,938 | 4.93 |
| 9/22/2026 | 4.84 | 4.92 | 4.48 | 4.82 | 16,866 | 4.82 |
| 9/21/2026 | 4.34 | 4.88 | 4.34 | 4.84 | 25,998 | 4.84 |
| 9/18/2026 | 4.54 | 4.57 | 4.13 | 4.42 | 73,936 | 4.42 |
| 9/17/2026 | 4.19 | 4.61 | 4.07 | 4.54 | 16,859 | 4.54 |
| 9/16/2026 | 4.75 | 4.90 | 4.06 | 4.21 | 162,978 | 4.21 |
| 9/15/2026 | 5.49 | 5.50 | 4.75 | 5.08 | 75,495 | 5.08 |
| 9/14/2026 | 5.59 | 5.66 | 5.42 | 5.43 | 375,429 | 5.43 |
| 9/11/2026 | 5.74 | 5.87 | 5.55 | 5.69 | 13,132 | 5.69 |
| 9/10/2026 | 5.70 | 5.70 | 5.55 | 5.67 | 5,325 | 5.67 |
| 9/09/2026 | 5.80 | 5.89 | 5.62 | 5.77 | 8,775 | 5.77 |
| 9/08/2026 | 6.13 | 6.30 | 5.70 | 5.88 | 81,649 | 5.88 |
| 9/04/2026 | 6.12 | 6.36 | 6.02 | 6.09 | 16,909 | 6.09 |
| 9/03/2026 | 6.16 | 6.32 | 5.95 | 6.11 | 21,471 | 6.11 |
| 9/02/2026 | 6.62 | 6.79 | 6.00 | 6.11 | 90,656 | 6.11 |
| 9/01/2026 | 6.20 | 6.24 | 5.78 | 6.05 | 18,121 | 6.05 |
| 8/31/2026 | 5.99 | 6.31 | 5.70 | 6.28 | 30,423 | 6.28 |
| 8/28/2026 | 6.07 | 6.35 | 5.79 | 5.95 | 50,734 | 5.95 |
| 8/27/2026 | 5.96 | 6.11 | 5.92 | 6.10 | 26,018 | 6.10 |
| 8/26/2026 | 6.50 | 6.50 | 5.88 | 6.05 | 22,785 | 6.05 |
| 8/25/2026 | 5.46 | 6.76 | 5.32 | 6.50 | 76,532 | 6.50 |
| 8/24/2026 | 5.62 | 5.95 | 5.10 | 5.47 | 25,514 | 5.47 |
| 8/21/2026 | 5.87 | 5.91 | 5.05 | 5.66 | 137,746 | 5.66 |
| 8/20/2026 | 5.20 | 5.98 | 4.97 | 5.97 | 138,380 | 5.97 |
| 8/19/2026 | 7.47 | 7.55 | 5.21 | 5.21 | 230,854 | 5.21 |
| 8/18/2026 | 7.02 | 8.65 | 7.00 | 7.57 | 468,470 | 7.57 |
| 8/17/2026 | 7.21 | 7.22 | 6.43 | 7.22 | 370,512 | 7.22 |
| 8/14/2026 | 8.87 | 9.50 | 6.94 | 6.95 | 4,082,214 | 6.95 |
| 8/13/2026 | 7.00 | 7.39 | 5.95 | 6.80 | 2,025,569 | 6.80 |
| 8/12/2026 | 4.57 | 9.89 | 4.28 | 7.87 | 65,787,596 | 7.87 |
| 8/11/2026 | 2.93 | 3.05 | 2.93 | 2.93 | 4,812,456 | 2.93 |
| 8/10/2026 | 3.17 | 3.17 | 2.97 | 2.97 | 9,900 | 2.97 |
| 8/07/2026 | 3.30 | 3.30 | 3.15 | 3.19 | 9,748 | 3.19 |
| 8/06/2026 | 3.05 | 3.30 | 3.02 | 3.30 | 43,893 | 3.30 |
| 8/05/2026 | 3.25 | 3.36 | 2.96 | 3.08 | 24,731 | 3.08 |
| 8/04/2026 | 3.14 | 3.45 | 3.14 | 3.35 | 23,893 | 3.35 |
| 8/03/2026 | 2.96 | 3.33 | 2.96 | 3.14 | 59,750 | 3.14 |
| 7/31/2026 | 3.00 | 3.33 | 2.87 | 3.04 | 114,846 | 3.04 |
| 7/30/2026 | 2.70 | 3.01 | 2.59 | 2.83 | 35,716 | 2.83 |