MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BOXL — Boxlight Corporation Class A Common Stock
NasdaqBoxlight Corporation Class A Common Stock
$4.74
+0.28(+6.28%)
- O
- 4.69
- H
- 4.92
- L
- 4.48
- V
- 13.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.74
Period Return-49.03%
Period High$60.90
Period Low$0.66
Avg Daily Volume1.60M
Total Trading Days365
BOXL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.69 | $4.92 | $4.48 | $4.74 | +$0.28 | +6.28% | 13,524 | $4.72 | $4.48 $4.92 |
| Oct 1, 2026 | $4.76 | $4.90 | $4.29 | $4.46 | $-0.31 | -6.50% | 33,092 | $4.65 | $4.29 $4.90 |
| Sep 30, 2026 | $4.74 | $4.93 | $4.70 | $4.77 | +$0.02 | +0.42% | 4,825 | $4.82 | $4.70 $4.93 |
| Sep 29, 2026 | $4.51 | $5.04 | $4.51 | $4.75 | +$0.16 | +3.37% | 31,953 | $4.78 | $4.51 $5.04 |
| Sep 28, 2026 | $4.81 | $4.88 | $4.52 | $4.60 | $-0.22 | -4.47% | 19,245 | $4.71 | $4.52 $4.88 |
| Sep 25, 2026 | $4.80 | $5.05 | $4.80 | $4.81 | +$0.02 | +0.42% | 9,670 | $4.88 | $4.80 $5.05 |
| Sep 24, 2026 | $4.93 | $4.93 | $4.50 | $4.79 | $-0.14 | -2.84% | 93,816 | $4.66 | $4.50 $4.93 |
| Sep 23, 2026 | $4.81 | $4.94 | $4.70 | $4.93 | +$0.11 | +2.28% | 21,938 | $4.85 | $4.70 $4.94 |
| Sep 22, 2026 | $4.84 | $4.92 | $4.48 | $4.82 | $-0.02 | -0.41% | 16,866 | $4.81 | $4.48 $4.92 |
| Sep 21, 2026 | $4.34 | $4.88 | $4.34 | $4.84 | +$0.42 | +9.50% | 26,000 | $4.64 | $4.34 $4.88 |
| Sep 18, 2026 | $4.54 | $4.57 | $4.13 | $4.42 | $-0.12 | -2.64% | 73,936 | $4.30 | $4.13 $4.57 |
| Sep 17, 2026 | $4.19 | $4.61 | $4.07 | $4.54 | +$0.33 | +7.84% | 16,860 | $4.38 | $4.07 $4.61 |
| Sep 16, 2026 | $4.75 | $4.90 | $4.06 | $4.21 | $-0.87 | -17.13% | 163,127 | $4.41 | $4.06 $4.90 |
| Sep 15, 2026 | $5.49 | $5.50 | $4.75 | $5.08 | $-0.35 | -6.45% | 73,359 | $5.15 | $4.75 $5.50 |
| Sep 14, 2026 | $5.59 | $5.66 | $5.42 | $5.43 | $-0.26 | -4.57% | 10,291 | $5.54 | $5.42 $5.66 |
| Sep 11, 2026 | $5.74 | $5.87 | $5.55 | $5.69 | +$0.02 | +0.35% | 13,132 | $5.72 | $5.55 $5.87 |
| Sep 10, 2026 | $5.70 | $5.70 | $5.55 | $5.67 | $-0.10 | -1.73% | 5,458 | $5.67 | $5.55 $5.70 |
| Sep 9, 2026 | $5.80 | $5.89 | $5.62 | $5.77 | $-0.11 | -1.87% | 8,776 | $5.76 | $5.62 $5.89 |
| Sep 8, 2026 | $6.13 | $6.30 | $5.70 | $5.88 | $-0.21 | -3.45% | 81,690 | $5.87 | $5.70 $6.30 |
| Sep 4, 2026 | $6.12 | $6.36 | $6.02 | $6.09 | $-0.02 | -0.33% | 16,909 | $6.18 | $6.02 $6.36 |
| Sep 3, 2026 | $6.16 | $6.32 | $5.95 | $6.11 | +$0.00 | +0.00% | 21,471 | $6.19 | $5.95 $6.32 |
| Sep 2, 2026 | $6.62 | $6.79 | $6.00 | $6.11 | +$0.06 | +0.99% | 89,793 | $6.37 | $6.00 $6.79 |
| Sep 1, 2026 | $6.20 | $6.24 | $5.78 | $6.05 | $-0.23 | -3.66% | 18,122 | $6.08 | $5.78 $6.24 |
| Aug 31, 2026 | $5.99 | $6.31 | $5.70 | $6.28 | +$0.33 | +5.55% | 30,424 | $6.05 | $5.70 $6.31 |
| Aug 28, 2026 | $6.07 | $6.35 | $5.79 | $5.95 | $-0.15 | -2.46% | 50,734 | $6.00 | $5.79 $6.35 |
| Aug 27, 2026 | $5.96 | $6.11 | $5.93 | $6.10 | +$0.05 | +0.83% | 26,019 | $6.03 | $5.93 $6.11 |
| Aug 26, 2026 | $6.50 | $6.50 | $5.88 | $6.05 | $-0.45 | -6.85% | 22,788 | $6.12 | $5.88 $6.50 |
| Aug 25, 2026 | $5.46 | $6.76 | $5.32 | $6.50 | +$1.03 | +18.74% | 76,532 | $6.00 | $5.32 $6.76 |
| Aug 24, 2026 | $5.62 | $5.95 | $5.10 | $5.47 | $-0.19 | -3.36% | 25,577 | $5.63 | $5.10 $5.95 |
| Aug 21, 2026 | $5.87 | $5.91 | $5.05 | $5.66 | $-0.31 | -5.19% | 137,746 | $5.47 | $5.05 $5.91 |