NASDAQ : BXBL
Boxabl Inc. — Price history
Industrials · Residential Construction · United States
Last price 1.9 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 458.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Boxabl Inc. (BXBL) closed at 2.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2 | 2.13 | 1.98 | 2.12 | 43,112 | +7.61% |
| 2026-10-30 | 1.9 | 2.05 | 1.885 | 1.97 | 176,345 | +3.68% |
| 2026-10-29 | 2.59 | 2.75 | 1.9 | 1.9 | 624,371 | -26.64% |
| 2026-10-28 | 2.73 | 2.789 | 2.555 | 2.59 | 82,027 | -4.78% |
| 2026-10-27 | 2.81 | 2.87 | 2.7 | 2.72 | 75,651 | -3.20% |
| 2026-10-26 | 3 | 3.02 | 2.75 | 2.81 | 223,916 | -6.33% |
| 2026-10-23 | 2.96 | 3.1 | 2.95 | 3 | 40,572 | +1.69% |
| 2026-10-22 | 2.81 | 3.02 | 2.78 | 2.95 | 41,146 | +4.98% |
| 2026-10-21 | 2.81 | 3.06 | 2.76 | 2.81 | 53,439 | +0.00% |
| 2026-10-20 | 2.83 | 3 | 2.75 | 2.81 | 54,284 | +0.00% |
| 2026-10-19 | 3 | 3.137 | 2.8 | 2.81 | 48,008 | -5.70% |
| 2026-10-16 | 3.04 | 3.31 | 2.9 | 2.98 | 89,644 | -1.97% |
| 2026-10-15 | 3.15 | 3.25 | 3.04 | 3.04 | 90,584 | -5.00% |
| 2026-10-14 | 3.18 | 3.28 | 3.13 | 3.2 | 43,957 | -1.23% |
| 2026-10-13 | 3.15 | 3.3 | 3.12 | 3.24 | 150,200 | +1.57% |
| 2026-10-12 | 3.16 | 3.345 | 3.13 | 3.19 | 56,356 | -0.31% |
| 2026-10-09 | 3.15 | 3.3 | 3.15 | 3.2 | 42,326 | +0.31% |
| 2026-10-08 | 3.25 | 3.3 | 3.15 | 3.19 | 52,313 | -2.74% |
| 2026-10-07 | 3.24 | 3.3 | 3.11 | 3.28 | 60,012 | +0.15% |
| 2026-10-06 | 3.25 | 3.35 | 3.25 | 3.275 | 55,958 | +0.77% |
| 2026-10-05 | 3.25 | 3.35 | 3.185 | 3.25 | 75,010 | +0.62% |
| 2026-10-02 | 3.295 | 3.37 | 3.15 | 3.23 | 72,549 | +0.62% |
| 2026-10-01 | 3.21 | 3.3 | 3.05 | 3.21 | 194,114 | -1.83% |
| 2026-09-30 | 3.58 | 3.62 | 3.2 | 3.27 | 353,382 | -12.57% |
| 2026-09-29 | 3.89 | 3.969 | 3.6 | 3.74 | 256,332 | -4.10% |
| 2026-09-28 | 3.96 | 4.09 | 3.85 | 3.9 | 85,857 | -3.23% |
| 2026-09-25 | 4.06 | 4.083 | 3.91 | 4.03 | 91,326 | +0.00% |
| 2026-09-24 | 4 | 4.13 | 3.966 | 4.03 | 63,068 | +1.26% |
| 2026-09-23 | 4.19 | 4.215 | 3.96 | 3.98 | 162,508 | -5.24% |
| 2026-09-22 | 4.22 | 4.3 | 4.142 | 4.2 | 126,538 | +0.24% |
| 2026-09-21 | 4.13 | 4.35 | 4.13 | 4.19 | 136,393 | -0.48% |
| 2026-09-18 | 4.1 | 4.3 | 4.09 | 4.21 | 455,391 | +2.93% |
| 2026-09-17 | 4.06 | 4.28 | 4.05 | 4.09 | 105,725 | +2.76% |
| 2026-09-16 | 3.97 | 4.35 | 3.97 | 3.98 | 304,123 | +0.00% |
| 2026-09-15 | 3.91 | 4.23 | 3.91 | 3.98 | 210,827 | +0.00% |
| 2026-09-14 | 3.91 | 4.04 | 3.87 | 3.98 | 98,644 | +1.02% |
| 2026-09-11 | 4.09 | 4.1 | 3.94 | 3.94 | 173,779 | -2.96% |
| 2026-09-10 | 4.33 | 4.43 | 3.981 | 4.06 | 332,242 | -6.88% |
| 2026-09-09 | 4.32 | 4.47 | 4 | 4.36 | 215,841 | -0.23% |
| 2026-09-08 | 4.5 | 4.5 | 4 | 4.37 | 444,264 | +0.46% |
| 2026-09-04 | 4.44 | 4.5 | 4.3 | 4.35 | 76,480 | -2.03% |
| 2026-09-03 | 4.2 | 4.5 | 4.2 | 4.44 | 355,711 | +7.25% |
| 2026-09-02 | 4.08 | 4.2 | 4.01 | 4.14 | 104,694 | +3.24% |
| 2026-09-01 | 3.83 | 4.2 | 3.83 | 4.01 | 208,829 | +3.08% |
| 2026-08-31 | 4.01 | 4.045 | 3.8 | 3.89 | 176,113 | -2.99% |
| 2026-08-28 | 4.41 | 4.599 | 3.96 | 4.01 | 353,886 | -6.31% |
| 2026-08-27 | 4.4 | 4.471 | 4.25 | 4.28 | 85,413 | -2.06% |
| 2026-08-26 | 4.28 | 4.47 | 4.225 | 4.37 | 87,609 | +2.34% |
| 2026-08-25 | 4.29 | 4.35 | 4.1 | 4.27 | 196,281 | +4.91% |
| 2026-08-24 | 4.52 | 4.52 | 4.01 | 4.07 | 256,336 | -8.54% |
| 2026-08-21 | 4.38 | 4.48 | 4.25 | 4.45 | 132,761 | +5.20% |
| 2026-08-20 | 4.02 | 4.305 | 3.98 | 4.23 | 149,461 | +3.68% |
| 2026-08-19 | 4.15 | 4.27 | 4.01 | 4.08 | 942,654 | +0.00% |
| 2026-08-18 | 4.41 | 4.48 | 3.99 | 4.08 | 227,109 | -5.12% |
| 2026-08-17 | 4.66 | 4.89 | 4.195 | 4.3 | 229,214 | -8.70% |
| 2026-08-14 | 4.8 | 4.949 | 4.58 | 4.71 | 104,492 | -0.84% |
| 2026-08-13 | 4.43 | 4.75 | 4.36 | 4.75 | 230,914 | +6.74% |
| 2026-08-12 | 4.7 | 4.82 | 4.325 | 4.45 | 165,350 | -5.52% |
| 2026-08-11 | 4.89 | 4.97 | 4.61 | 4.71 | 187,031 | -1.67% |
| 2026-08-10 | 4.55 | 4.97 | 4.414 | 4.79 | 155,204 | +4.81% |
| 2026-08-07 | 4.41 | 4.7 | 4.26 | 4.57 | 287,928 | +7.03% |
| 2026-08-06 | 4.36 | 4.59 | 4.27 | 4.27 | 153,388 | -3.83% |
| 2026-08-05 | 4.46 | 4.47 | 4.2 | 4.44 | 176,458 | -0.45% |
| 2026-08-04 | 5 | 5.42 | 4.31 | 4.46 | 361,353 | -7.85% |
| 2026-08-03 | 4.55 | 4.98 | 4.53 | 4.84 | 369,053 | +5.68% |
| 2026-07-31 | 4.66 | 4.97 | 4.5 | 4.58 | 138,765 | -1.93% |
| 2026-07-30 | 4.79 | 4.974 | 4.48 | 4.67 | 201,128 | -6.22% |
| 2026-07-29 | 4.17 | 5.23 | 4.08 | 4.98 | 557,402 | +18.57% |
| 2026-07-28 | 3.76 | 4.22 | 3.18 | 4.2 | 590,475 | +6.60% |
| 2026-07-27 | 4.9 | 5 | 3.802 | 3.94 | 714,022 | -19.76% |
| 2026-07-24 | 5.51 | 5.51 | 4.584 | 4.91 | 596,358 | -9.07% |
| 2026-07-23 | 6.15 | 6.298 | 4.01 | 5.4 | 1,277,007 | -11.48% |
| 2026-07-22 | 8.22 | 8.29 | 6 | 6.1 | 815,371 | -23.85% |
| 2026-07-21 | 9.2 | 9.2 | 7.65 | 8.01 | 910,813 | -18.43% |
| 2026-07-20 | 11.519 | 11.99 | 9.57 | 9.82 | 2,856,728 | +18.31% |
| 2026-07-17 | 9.2 | 9.25 | 8 | 8.3 | 2,261,164 | -9.98% |
| 2026-07-16 | 9.34 | 9.436 | 9.21 | 9.22 | 18,723 | -1.71% |
| 2026-07-15 | 9.71 | 9.941 | 9.35 | 9.38 | 22,121 | -2.29% |
| 2026-07-14 | 9.82 | 10.089 | 9.25 | 9.6 | 58,579 | -2.14% |
| 2026-07-13 | 9.92 | 10.09 | 9.724 | 9.81 | 12,837 | +0.00% |
| 2026-07-10 | 10.01 | 10.01 | 9.65 | 9.81 | 16,348 | -2.29% |
| 2026-07-09 | 9.95 | 10.09 | 9.61 | 10.04 | 21,079 | +2.14% |
| 2026-07-08 | 9.78 | 10.11 | 9.22 | 9.83 | 170,055 | -1.11% |
| 2026-07-07 | 9.99 | 10.25 | 9.81 | 9.94 | 41,844 | -0.90% |
| 2026-07-06 | 10.01 | 10.33 | 10 | 10.03 | 46,160 | -0.50% |
| 2026-07-02 | 10.09 | 10.16 | 9.85 | 10.08 | 16,606 | -0.49% |
| 2026-07-01 | 10.07 | 10.245 | 9.8 | 10.13 | 32,798 | +0.30% |
| 2026-06-30 | 10.34 | 10.45 | 10.08 | 10.1 | 31,502 | -4.72% |
| 2026-06-29 | 10.23 | 11 | 10 | 10.6 | 67,607 | +3.92% |
| 2026-06-26 | 10.07 | 10.246 | 10.07 | 10.2 | 17,430 | +0.49% |
| 2026-06-25 | 10.35 | 10.4 | 10.13 | 10.15 | 21,415 | +1.00% |
| 2026-06-24 | 10.39 | 10.52 | 10 | 10.05 | 70,391 | -3.55% |
| 2026-06-23 | 15 | 15.139 | 9.8 | 10.42 | 431,711 | -30.02% |
| 2026-06-22 | 10.29 | 14.89 | 10.043 | 14.89 | 712,647 | +44.56% |
| 2026-06-18 | 9.88 | 10.3 | 9.67 | 10.3 | 43,586 | +6.19% |
| 2026-06-17 | 9.61 | 9.85 | 9.61 | 9.7 | 31,820 | +0.94% |
| 2026-06-16 | 9.38 | 9.67 | 9.38 | 9.61 | 51,797 | +4.46% |
| 2026-06-15 | 10.45 | 10.59 | 9 | 9.2 | 1,570,091 | -12.05% |
| 2026-06-12 | 10.47 | 10.85 | 10.356 | 10.46 | 1,243,848 | +0.10% |
| 2026-06-11 | 10.44 | 11.2 | 10.26 | 10.45 | 1,342,182 | +0.19% |
| 2026-06-10 | 10.31 | 10.49 | 10.2 | 10.43 | 93,734 | +1.07% |
| 2026-06-09 | 10.6 | 10.7 | 10.18 | 10.32 | 88,794 | -1.99% |
| 2026-06-08 | 10.48 | 10.6 | 10.474 | 10.53 | 110,961 | +0.86% |
| 2026-06-05 | 10.16 | 11.759 | 10 | 10.44 | 342,754 | +0.77% |
| 2026-06-04 | 10.37 | 10.39 | 10.32 | 10.36 | 170,040 | -0.10% |
| 2026-06-03 | 10.43 | 10.44 | 10.36 | 10.37 | 325,007 | -0.29% |
| 2026-06-02 | 10.46 | 10.46 | 10.365 | 10.4 | 988,709 | +0.00% |
| 2026-06-01 | 10.4 | 10.4 | 10.36 | 10.4 | 400,716 | +0.29% |
| 2026-05-29 | 10.35 | 10.39 | 10.33 | 10.37 | 132,301 | +0.39% |
| 2026-05-28 | 10.34 | 10.34 | 10.33 | 10.33 | 40,527 | -0.10% |
| 2026-05-27 | 10.33 | 10.34 | 10.32 | 10.34 | 82,859 | +0.10% |
| 2026-05-26 | 10.34 | 10.34 | 10.32 | 10.33 | 111,754 | +0.00% |
| 2026-05-22 | 10.34 | 10.34 | 10.29 | 10.33 | 49,052 | +0.00% |
| 2026-05-21 | 10.33 | 10.33 | 10.32 | 10.33 | 19,478 | +0.15% |
| 2026-05-20 | 10.33 | 10.34 | 10.31 | 10.315 | 22,698 | -0.05% |
| 2026-05-19 | 10.34 | 10.34 | 10.32 | 10.32 | 40,498 | +0.00% |
| 2026-05-18 | 10.34 | 10.34 | 10.32 | 10.32 | 54,784 | -0.10% |
| 2026-05-15 | 10.33 | 10.34 | 10.32 | 10.33 | 61,590 | +0.05% |
| 2026-05-14 | 10.3 | 10.34 | 10.29 | 10.325 | 142,027 | +0.15% |
| 2026-05-13 | 10.27 | 10.33 | 10.263 | 10.31 | 123,649 | +0.49% |