BOXABL Stock Price History
NASDAQ: BXBLConsumer DiscretionaryHomebuildingUSD
3.20+0.01 (+0.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BXBL price history at a glance
The price history for BOXABL (BXBL) on this page begins on February 10, 2025, when the stock closed at $9.62; it most recently closed at $3.20 on October 5, 2026. The highest price in this record is $15.14, reached on June 22, 2026; the latest close is 78.9% below that peak. In the last 12 months alone, BXBL has lost 68.0%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $15.14
- Date of high
- Jun 22, 2026
- Low since 2025
- $3.05
- Date of low
- Sep 28, 2026
- 52-week high
- $15.14
- 52-week low
- $3.05
- IPO year
- 2025
- Last close
- $3.20
BXBL returns
1 week
-0.93%
1 month
-26.61%
3 months
-67.38%
6 months
-68.35%
Year to date
-68.13%
1 year
-68.05%
BXBL price return, excluding dividends.
BXBL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.20 | -68.19% |
| 2025* | 10.06 | +4.63% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
BXBL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.15 | 3.30 | 3.15 | 3.20 | +0.31% | |
| 3.25 | 3.30 | 3.15 | 3.19 | -2.74% | |
| 3.24 | 3.30 | 3.11 | 3.28 | +0.15% | |
| 3.25 | 3.35 | 3.25 | 3.28 | +0.77% | |
| 3.25 | 3.35 | 3.19 | 3.25 | +0.62% | |
| 3.30 | 3.37 | 3.15 | 3.23 | +0.62% | |
| 3.21 | 3.30 | 3.05 | 3.21 | -1.83% | |
| 3.58 | 3.62 | 3.20 | 3.27 | -12.57% | |
| 3.89 | 3.97 | 3.60 | 3.74 | -4.10% | |
| 3.96 | 4.09 | 3.85 | 3.90 | -3.23% | |
| 4.06 | 4.08 | 3.91 | 4.03 | 0.00% | |
| 4.00 | 4.13 | 3.97 | 4.03 | +1.26% | |
| 4.19 | 4.22 | 3.96 | 3.98 | -5.24% | |
| 4.22 | 4.30 | 4.14 | 4.20 | +0.24% | |
| 4.13 | 4.35 | 4.13 | 4.19 | -0.48% | |
| 4.10 | 4.30 | 4.09 | 4.21 | +2.93% | |
| 4.06 | 4.28 | 4.05 | 4.09 | +2.76% | |
| 3.97 | 4.35 | 3.97 | 3.98 | 0.00% | |
| 3.91 | 4.23 | 3.91 | 3.98 | 0.00% | |
| 3.91 | 4.04 | 3.87 | 3.98 | +1.02% | |
| 4.09 | 4.10 | 3.94 | 3.94 | -2.96% | |
| 4.33 | 4.43 | 3.98 | 4.06 | -6.88% | |
| 4.32 | 4.47 | 4.00 | 4.36 | -0.23% | |
| 4.50 | 4.50 | 4.00 | 4.37 | +0.46% | |
| 4.44 | 4.50 | 4.30 | 4.35 | -2.03% | |
| 4.20 | 4.50 | 4.20 | 4.44 | +7.25% | |
| 4.08 | 4.20 | 4.01 | 4.14 | +3.24% | |
| 3.83 | 4.20 | 3.83 | 4.01 | +3.08% | |
| 4.01 | 4.05 | 3.80 | 3.89 | -2.99% | |
| 4.41 | 4.60 | 3.96 | 4.01 | -6.31% | |
| 4.40 | 4.47 | 4.25 | 4.28 | -2.06% | |
| 4.28 | 4.47 | 4.23 | 4.37 | +2.34% | |
| 4.29 | 4.35 | 4.10 | 4.27 | +4.91% | |
| 4.52 | 4.52 | 4.01 | 4.07 | -8.54% | |
| 4.38 | 4.48 | 4.25 | 4.45 | +5.20% | |
| 4.02 | 4.31 | 3.98 | 4.23 | +3.68% | |
| 4.15 | 4.27 | 4.01 | 4.08 | 0.00% | |
| 4.41 | 4.48 | 3.99 | 4.08 | -5.12% | |
| 4.66 | 4.89 | 4.20 | 4.30 | -8.70% | |
| 4.80 | 4.95 | 4.58 | 4.71 | -0.84% | |
| 4.43 | 4.75 | 4.36 | 4.75 | +6.74% | |
| 4.70 | 4.82 | 4.33 | 4.45 | -5.52% | |
| 4.89 | 4.97 | 4.61 | 4.71 | -1.67% | |
| 4.55 | 4.97 | 4.41 | 4.79 | +4.81% | |
| 4.41 | 4.70 | 4.26 | 4.57 | +7.03% | |
| 4.36 | 4.59 | 4.27 | 4.27 | -3.83% | |
| 4.46 | 4.47 | 4.20 | 4.44 | -0.45% | |
| 5.00 | 5.42 | 4.31 | 4.46 | -7.85% | |
| 4.55 | 4.98 | 4.53 | 4.84 | +5.68% | |
| 4.66 | 4.97 | 4.50 | 4.58 | -1.93% | |
| 4.79 | 4.97 | 4.48 | 4.67 | -6.22% | |
| 4.17 | 5.23 | 4.08 | 4.98 | +18.57% | |
| 3.76 | 4.22 | 3.18 | 4.20 | +6.60% | |
| 4.90 | 5.00 | 3.80 | 3.94 | -19.76% | |
| 5.51 | 5.51 | 4.58 | 4.91 | -9.07% | |
| 6.15 | 6.30 | 4.01 | 5.40 | -11.48% | |
| 8.22 | 8.29 | 6.00 | 6.10 | -23.85% | |
| 9.20 | 9.20 | 7.65 | 8.01 | -18.43% | |
| 11.52 | 11.99 | 9.57 | 9.82 | +18.31% | |
| 9.20 | 9.25 | 8.00 | 8.30 | -9.98% | |
| 9.34 | 9.44 | 9.21 | 9.22 | -1.71% | |
| 9.71 | 9.94 | 9.35 | 9.38 | -2.29% | |
| 9.82 | 10.09 | 9.25 | 9.60 | -2.14% | |
| 9.92 | 10.09 | 9.72 | 9.81 | 0.00% | |
| 10.01 | 10.01 | 9.65 | 9.81 | -2.29% | |
| 9.95 | 10.09 | 9.61 | 10.04 | +2.14% | |
| 9.78 | 10.11 | 9.22 | 9.83 | -1.11% | |
| 9.99 | 10.25 | 9.81 | 9.94 | -0.90% | |
| 10.01 | 10.33 | 10.00 | 10.03 | -0.50% | |
| 10.09 | 10.16 | 9.85 | 10.08 | -0.49% | |
| 10.07 | 10.25 | 9.80 | 10.13 | +0.30% | |
| 10.34 | 10.45 | 10.08 | 10.10 | -4.72% | |
| 10.23 | 11.00 | 10.00 | 10.60 | +3.92% | |
| 10.07 | 10.25 | 10.07 | 10.20 | +0.49% | |
| 10.35 | 10.40 | 10.13 | 10.15 | +1.00% | |
| 10.39 | 10.52 | 10.00 | 10.05 | -3.55% | |
| 15.00 | 15.14 | 9.80 | 10.42 | -30.02% | |
| 10.29 | 14.89 | 10.04 | 14.89 | +44.56% | |
| 9.88 | 10.30 | 9.67 | 10.30 | +6.19% | |
| 9.61 | 9.85 | 9.61 | 9.70 | +0.94% | |
| 9.38 | 9.67 | 9.38 | 9.61 | +4.46% | |
| 10.45 | 10.59 | 9.00 | 9.20 | -12.05% | |
| 10.47 | 10.85 | 10.36 | 10.46 | +0.10% | |
| 10.44 | 11.20 | 10.26 | 10.45 | +0.19% | |
| 10.31 | 10.49 | 10.20 | 10.43 | +1.07% | |
| 10.60 | 10.70 | 10.18 | 10.32 | -1.99% | |
| 10.48 | 10.60 | 10.47 | 10.53 | +0.86% | |
| 10.16 | 11.76 | 10.00 | 10.44 | +0.77% | |
| 10.37 | 10.39 | 10.32 | 10.36 | -0.10% | |
| 10.43 | 10.44 | 10.36 | 10.37 | -0.29% | |
| 10.46 | 10.46 | 10.37 | 10.40 | 0.00% | |
| 10.40 | 10.40 | 10.36 | 10.40 | +0.29% | |
| 10.35 | 10.39 | 10.33 | 10.37 | +0.39% | |
| 10.34 | 10.34 | 10.33 | 10.33 | -0.10% | |
| 10.33 | 10.34 | 10.32 | 10.34 | +0.10% | |
| 10.34 | 10.34 | 10.32 | 10.33 | 0.00% | |
| 10.34 | 10.34 | 10.29 | 10.33 | 0.00% | |
| 10.33 | 10.33 | 10.32 | 10.33 | +0.15% | |
| 10.33 | 10.34 | 10.31 | 10.32 | -0.05% | |
| 10.34 | 10.34 | 10.32 | 10.32 | 0.00% | |
| 10.34 | 10.34 | 10.32 | 10.32 | -0.10% | |
| 10.33 | 10.34 | 10.32 | 10.33 | +0.05% | |
| 10.30 | 10.34 | 10.29 | 10.33 | +0.15% | |
| 10.27 | 10.33 | 10.26 | 10.31 | +0.49% | |
| 10.28 | 10.29 | 10.25 | 10.26 | -0.19% | |
| 10.29 | 10.29 | 10.27 | 10.28 | +0.29% | |
| 10.24 | 10.27 | 10.23 | 10.25 | 0.00% | |
| 10.20 | 10.26 | 10.20 | 10.25 | +0.69% | |
| 10.19 | 10.19 | 10.18 | 10.18 | -0.10% | |
| 10.18 | 10.19 | 10.17 | 10.19 | +0.20% | |
| 10.20 | 10.20 | 10.16 | 10.17 | -0.10% | |
| 10.16 | 10.18 | 10.14 | 10.18 | +0.30% | |
| 10.16 | 10.16 | 10.15 | 10.15 | 0.00% | |
| 10.15 | 10.16 | 10.15 | 10.15 | -0.10% | |
| 10.18 | 10.18 | 10.15 | 10.16 | +0.10% | |
| 10.16 | 10.16 | 10.14 | 10.15 | +0.09% | |
| 10.15 | 10.15 | 10.13 | 10.14 | +0.02% | |
| 10.15 | 10.15 | 10.13 | 10.14 | -0.01% | |
| 10.15 | 10.15 | 10.13 | 10.14 | +0.05% | |
| 10.14 | 10.14 | 10.14 | 10.14 | -0.05% | |
| 10.14 | 10.14 | 10.13 | 10.14 | 0.00% | |
| 10.13 | 10.15 | 10.12 | 10.14 | +0.10% | |
| 10.12 | 10.13 | 10.12 | 10.13 | +0.10% | |
| 10.12 | 10.13 | 10.12 | 10.12 | +0.10% | |
| 10.11 | 10.12 | 10.11 | 10.11 | 0.00% | |
| 10.11 | 10.12 | 10.11 | 10.11 | 0.00% | |
| 10.10 | 10.11 | 10.10 | 10.11 | 0.00% | |
| 10.12 | 10.12 | 10.11 | 10.11 | -0.10% | |
| 10.11 | 10.12 | 10.11 | 10.12 | +0.10% | |
| 10.11 | 10.12 | 10.11 | 10.11 | 0.00% | |
| 10.11 | 10.12 | 10.10 | 10.11 | 0.00% | |
| 10.10 | 10.11 | 10.10 | 10.11 | +0.20% | |
| 10.11 | 10.11 | 10.09 | 10.09 | -0.10% | |
| 10.11 | 10.11 | 10.10 | 10.10 | -0.10% | |
| 10.11 | 10.11 | 10.10 | 10.11 | +0.10% | |
| 10.11 | 10.11 | 10.10 | 10.10 | -0.10% | |
| 10.11 | 10.11 | 10.10 | 10.11 | 0.00% | |
| 10.10 | 10.11 | 10.09 | 10.11 | +0.10% | |
| 10.10 | 10.11 | 10.09 | 10.10 | -0.07% | |
| 10.11 | 10.11 | 10.10 | 10.11 | -0.03% | |
| 10.09 | 10.11 | 10.08 | 10.11 | +0.30% | |
| 10.08 | 10.09 | 10.08 | 10.08 | 0.00% | |
| 10.10 | 10.10 | 10.08 | 10.08 | 0.00% | |
| 10.10 | 10.10 | 10.08 | 10.08 | -0.20% | |
| 10.10 | 10.11 | 10.10 | 10.10 | +0.10% | |
| 10.09 | 10.10 | 10.09 | 10.09 | 0.00% | |
| 10.09 | 10.10 | 10.09 | 10.09 | 0.00% | |
| 10.09 | 10.10 | 10.09 | 10.09 | 0.00% | |
| 10.10 | 10.10 | 10.09 | 10.09 | -0.10% | |
| 10.10 | 10.10 | 10.09 | 10.10 | 0.00% | |
| 10.09 | 10.10 | 10.09 | 10.10 | +0.10% | |
| 10.08 | 10.10 | 10.08 | 10.09 | +0.10% | |
| 10.09 | 10.10 | 10.08 | 10.08 | -0.10% | |
| 10.09 | 10.09 | 10.08 | 10.09 | 0.00% | |
| 10.08 | 10.09 | 10.08 | 10.09 | +0.05% | |
| 10.08 | 10.09 | 10.08 | 10.09 | +0.05% | |
| 10.09 | 10.10 | 10.08 | 10.08 | -0.12% | |
| 10.09 | 10.10 | 10.09 | 10.09 | +0.02% | |
| 10.09 | 10.09 | 10.08 | 10.09 | 0.00% | |
| 10.08 | 10.09 | 10.07 | 10.09 | +0.20% | |
| 10.07 | 10.08 | 10.07 | 10.07 | 0.00% | |
| 10.09 | 10.09 | 10.07 | 10.07 | -0.10% | |
| 10.09 | 10.09 | 10.07 | 10.08 | +0.10% | |
| 10.10 | 10.10 | 10.07 | 10.07 | -0.10% | |
| 10.08 | 10.10 | 10.08 | 10.08 | 0.00% | |
| 10.09 | 10.09 | 10.07 | 10.08 | +0.10% | |
| 10.09 | 10.09 | 10.07 | 10.07 | -0.18% | |
| 10.08 | 10.09 | 10.08 | 10.09 | +0.08% | |
| 10.10 | 10.10 | 10.08 | 10.08 | -0.10% | |
| 10.07 | 10.10 | 10.05 | 10.09 | +0.20% | |
| 10.06 | 10.08 | 10.05 | 10.07 | +0.10% | |
| 10.07 | 10.08 | 10.05 | 10.06 | -0.10% | |
| 10.09 | 10.09 | 10.07 | 10.07 | -0.05% | |
| 10.10 | 10.10 | 10.07 | 10.08 | -0.25% | |
| 10.08 | 10.10 | 10.06 | 10.10 | +0.30% | |
| 10.11 | 10.11 | 10.06 | 10.07 | -0.10% | |
| 10.10 | 10.10 | 10.06 | 10.08 | -0.10% | |
| 10.07 | 10.10 | 10.05 | 10.09 | +0.10% | |
| 10.09 | 10.10 | 10.06 | 10.08 | +0.10% | |
| 10.10 | 10.10 | 10.07 | 10.07 | -0.10% | |
| 10.08 | 10.08 | 10.07 | 10.08 | 0.00% | |
| 10.10 | 10.10 | 10.06 | 10.08 | 0.00% | |
| 10.10 | 10.10 | 10.07 | 10.08 | -0.03% | |
| 10.11 | 10.11 | 10.07 | 10.08 | -0.17% | |
| 10.11 | 10.11 | 10.07 | 10.10 | 0.00% | |
| 10.11 | 10.11 | 10.09 | 10.10 | -0.10% | |
| 10.11 | 10.11 | 10.10 | 10.11 | +0.10% | |
| 10.11 | 10.11 | 10.09 | 10.10 | 0.00% | |
| 10.10 | 10.12 | 10.09 | 10.10 | +0.10% | |
| 10.10 | 10.11 | 10.08 | 10.09 | +0.10% | |
| 10.10 | 10.10 | 10.07 | 10.08 | +0.10% | |
| 10.04 | 10.25 | 10.04 | 10.07 | +0.30% | |
| 10.09 | 10.09 | 10.04 | 10.04 | -0.20% | |
| 10.05 | 10.07 | 10.03 | 10.06 | +0.20% | |
| 10.05 | 10.05 | 10.03 | 10.04 | +0.10% | |
| 10.09 | 10.09 | 10.03 | 10.03 | 0.00% | |
| 10.03 | 10.05 | 10.03 | 10.03 | +0.10% | |
| 10.02 | 10.04 | 10.02 | 10.02 | 0.00% | |
| 10.06 | 10.06 | 10.02 | 10.02 | 0.00% | |
| 10.03 | 10.04 | 10.02 | 10.02 | 0.00% | |
| 10.02 | 10.05 | 10.02 | 10.02 | 0.00% | |
| 10.03 | 10.06 | 10.02 | 10.02 | -0.20% | |
| 10.04 | 10.05 | 10.03 | 10.04 | +0.20% | |
| 10.04 | 10.04 | 10.02 | 10.02 | -0.04% | |
| 10.04 | 10.04 | 10.02 | 10.02 | +0.04% | |
| 10.03 | 10.06 | 10.02 | 10.02 | 0.00% | |
| 10.04 | 10.05 | 10.02 | 10.02 | 0.00% | |
| 10.09 | 10.09 | 10.02 | 10.02 | -0.20% | |
| 10.04 | 10.10 | 10.03 | 10.04 | 0.00% | |
| 10.04 | 10.10 | 9.99 | 10.04 | +0.10% | |
| 10.03 | 10.04 | 10.03 | 10.03 | 0.00% | |
| 10.01 | 10.04 | 10.01 | 10.03 | +0.20% | |
| 10.04 | 10.04 | 10.01 | 10.01 | -0.20% | |
| 10.04 | 10.04 | 10.01 | 10.03 | +0.10% | |
| 10.03 | 10.03 | 10.01 | 10.02 | 0.00% | |
| 10.01 | 10.03 | 10.01 | 10.02 | 0.00% | |
| 10.03 | 10.03 | 10.02 | 10.02 | -0.02% | |
| 10.01 | 10.03 | 10.01 | 10.02 | +0.02% | |
| 10.01 | 10.03 | 10.01 | 10.02 | +0.05% | |
| 10.00 | 10.02 | 10.00 | 10.02 | +0.05% | |
| 10.00 | 10.01 | 10.00 | 10.01 | +0.10% | |
| 10.01 | 10.02 | 10.00 | 10.00 | -0.10% | |
| 10.00 | 10.01 | 10.00 | 10.01 | +0.10% | |
| 10.00 | 10.01 | 10.00 | 10.00 | -0.10% | |
| 10.00 | 10.01 | 10.00 | 10.01 | +0.03% | |
| 10.00 | 10.01 | 10.00 | 10.01 | +0.07% | |
| 10.01 | 10.01 | 10.00 | 10.00 | 0.00% | |
| 10.00 | 10.01 | 10.00 | 10.00 | -0.10% | |
| 10.00 | 10.03 | 10.00 | 10.01 | +0.05% | |
| 10.02 | 10.03 | 10.00 | 10.01 | -0.05% | |
| 10.02 | 10.03 | 10.01 | 10.01 | 0.00% | |
| 10.01 | 10.03 | 10.01 | 10.01 | -0.05% | |
| 10.01 | 10.02 | 10.01 | 10.02 | 0.00% | |
| 10.02 | 10.02 | 10.01 | 10.02 | -0.05% | |
| 10.05 | 10.05 | 10.02 | 10.02 | -0.20% | |
| 10.03 | 10.04 | 10.02 | 10.04 | +0.20% | |
| 10.01 | 10.02 | 10.00 | 10.02 | 0.00% | |
| 10.00 | 10.02 | 10.00 | 10.02 | +0.20% | |
| 10.01 | 10.01 | 9.99 | 10.00 | -0.07% | |
| 10.01 | 10.02 | 9.99 | 10.01 | -0.13% | |
| 10.02 | 10.02 | 10.00 | 10.02 | +0.05% | |
| 10.01 | 10.02 | 10.00 | 10.02 | 0.00% | |
| 10.01 | 10.03 | 10.01 | 10.02 | -0.15% | |
| 10.04 | 10.04 | 10.01 | 10.03 | 0.00% | |
| 10.05 | 10.07 | 10.02 | 10.03 | -0.10% | |
| 10.04 | 10.06 | 10.02 | 10.04 | +0.10% | |
| 10.06 | 10.06 | 10.02 | 10.03 | 0.00% | |
| 10.09 | 10.09 | 10.03 | 10.03 | -0.40% | |
| 10.02 | 10.07 | 10.00 | 10.07 | +0.58% | |
| 10.01 | 10.02 | 10.00 | 10.01 | -0.08% | |
| 10.00 | 10.05 | 10.00 | 10.02 | +0.05% | |
| 10.00 | 10.02 | 10.00 | 10.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BXBL chart for longer ranges.