Stock listing
NASDAQ:BXBL BOXABL, Inc. Stock
Follow BOXABL, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:BXBL
$1.97 USD +0.07 (+3.7%)
Close on Oct 30, 2026
- Day range
- $1.89 – $2.05 USDOct 30, 2026
- Volume
- 173,300 sharesOct 30, 2026
- Market cap
- $18.66M USDAt the close on Oct 30, 2026 · price × 9.47M shares outstanding
- 52-week range
- $1.89 – $15.14 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $717,492 USDMedian day 151,450 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BXBL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.97 | +0.07 | +3.7% | $1.90 | $2.05 | $1.885 | 173,300 | |
| $1.90 | -0.69 | -26.6% | $2.59 | $2.75 | $1.90 | 619,200 | |
| $2.59 | -0.13 | -4.8% | $2.73 | $2.789 | $2.555 | 80,000 | |
| $2.72 | -0.09 | -3.2% | $2.81 | $2.87 | $2.70 | 74,800 | |
| $2.81 | -0.19 | -6.3% | $3.00 | $3.02 | $2.75 | 223,900 | |
| $3.00 | +0.05 | +1.7% | $2.96 | $3.10 | $2.95 | 40,500 | |
| $2.95 | +0.14 | +5.0% | $2.81 | $3.02 | $2.78 | 39,300 | |
| $2.81 | 0.00 | 0.0% | $2.81 | $3.06 | $2.76 | 52,900 | |
| $2.81 | 0.00 | 0.0% | $2.83 | $3.00 | $2.75 | 54,300 | |
| $2.81 | -0.17 | -5.7% | $3.00 | $3.137 | $2.80 | 45,700 | |
| $2.98 | -0.06 | -2.0% | $3.04 | $3.31 | $2.90 | 89,600 | |
| $3.04 | -0.16 | -5.0% | $3.15 | $3.25 | $3.04 | 90,600 | |
| $3.20 | -0.04 | -1.2% | $3.18 | $3.28 | $3.13 | 42,400 | |
| $3.24 | +0.05 | +1.6% | $3.15 | $3.30 | $3.12 | 149,800 | |
| $3.19 | -0.01 | -0.3% | $3.16 | $3.345 | $3.13 | 56,200 | |
| $3.20 | +0.01 | +0.3% | $3.15 | $3.30 | $3.15 | 42,300 | |
| $3.19 | -0.09 | -2.7% | $3.25 | $3.30 | $3.15 | 51,800 | |
| $3.28 | +0.005 | +0.2% | $3.24 | $3.30 | $3.11 | 60,000 | |
| $3.275 | +0.025 | +0.8% | $3.25 | $3.35 | $3.25 | 55,800 | |
| $3.25 | +0.02 | +0.6% | $3.25 | $3.35 | $3.185 | 75,000 | |
| $3.23 | +0.02 | +0.6% | $3.295 | $3.37 | $3.15 | 72,400 | |
| $3.21 | -0.06 | -1.8% | $3.21 | $3.30 | $3.05 | 194,100 | |
| $3.27 | -0.47 | -12.6% | $3.58 | $3.62 | $3.20 | 352,500 | |
| $3.74 | -0.16 | -4.1% | $3.89 | $3.969 | $3.60 | 256,000 | |
| $3.90 | -0.13 | -3.2% | $3.96 | $4.09 | $3.85 | 85,900 | |
| $4.03 | 0.00 | 0.0% | $4.06 | $4.083 | $3.91 | 91,300 | |
| $4.03 | +0.05 | +1.3% | $4.00 | $4.13 | $3.966 | 63,100 | |
| $3.98 | -0.22 | -5.2% | $4.19 | $4.215 | $3.96 | 161,900 | |
| $4.20 | +0.01 | +0.2% | $4.22 | $4.30 | $4.142 | 124,300 | |
| $4.19 | -0.02 | -0.5% | $4.13 | $4.35 | $4.13 | 135,300 | |
| $4.21 | +0.12 | +2.9% | $4.10 | $4.30 | $4.09 | 450,400 | |
| $4.09 | +0.11 | +2.8% | $4.06 | $4.28 | $4.05 | 105,600 | |
| $3.98 | 0.00 | 0.0% | $3.97 | $4.35 | $3.97 | 303,500 | |
| $3.98 | 0.00 | 0.0% | $3.91 | $4.23 | $3.91 | 210,800 | |
| $3.98 | +0.04 | +1.0% | $3.91 | $4.04 | $3.87 | 98,500 | |
| $3.94 | -0.12 | -3.0% | $4.09 | $4.10 | $3.94 | 173,600 | |
| $4.06 | -0.30 | -6.9% | $4.33 | $4.43 | $3.981 | 331,600 | |
| $4.36 | -0.01 | -0.2% | $4.32 | $4.47 | $4.00 | 214,700 | |
| $4.37 | +0.02 | +0.5% | $4.50 | $4.50 | $4.00 | 443,200 | |
| $4.35 | -0.09 | -2.0% | $4.44 | $4.50 | $4.30 | 76,400 | |
| $4.44 | +0.30 | +7.2% | $4.20 | $4.50 | $4.20 | 354,400 | |
| $4.14 | +0.13 | +3.2% | $4.08 | $4.20 | $4.01 | 104,700 | |
| $4.01 | +0.12 | +3.1% | $3.83 | $4.20 | $3.83 | 208,300 | |
| $3.89 | -0.12 | -3.0% | $4.01 | $4.045 | $3.80 | 173,000 | |
| $4.01 | -0.27 | -6.3% | $4.41 | $4.599 | $3.96 | 353,700 | |
| $4.28 | -0.09 | -2.1% | $4.40 | $4.471 | $4.25 | 85,100 | |
| $4.37 | +0.10 | +2.3% | $4.28 | $4.47 | $4.225 | 87,100 | |
| $4.27 | +0.20 | +4.9% | $4.29 | $4.35 | $4.10 | 196,200 | |
| $4.07 | -0.38 | -8.5% | $4.52 | $4.52 | $4.01 | 256,300 | |
| $4.45 | +0.22 | +5.2% | $4.38 | $4.48 | $4.25 | 131,600 | |
| $4.23 | +0.15 | +3.7% | $4.02 | $4.305 | $3.98 | 149,100 | |
| $4.08 | 0.00 | 0.0% | $4.15 | $4.27 | $4.01 | 942,700 | |
| $4.08 | -0.22 | -5.1% | $4.41 | $4.48 | $3.99 | 227,100 | |
| $4.30 | -0.41 | -8.7% | $4.66 | $4.89 | $4.195 | 229,200 | |
| $4.71 | -0.04 | -0.8% | $4.80 | $4.949 | $4.58 | 104,400 | |
| $4.75 | +0.30 | +6.7% | $4.43 | $4.75 | $4.36 | 230,900 | |
| $4.45 | -0.26 | -5.5% | $4.70 | $4.82 | $4.325 | 165,400 | |
| $4.71 | -0.08 | -1.7% | $4.89 | $4.97 | $4.61 | 187,000 | |
| $4.79 | +0.22 | +4.8% | $4.55 | $4.97 | $4.414 | 155,100 | |
| $4.57 | +0.30 | +7.0% | $4.41 | $4.70 | $4.26 | 287,500 | |
| $4.27 | -0.17 | -3.8% | $4.36 | $4.59 | $4.27 | 153,100 | |
| $4.44 | -0.02 | -0.4% | $4.46 | $4.47 | $4.20 | 176,500 | |
| $4.46 | -0.38 | -7.9% | $5.00 | $5.42 | $4.31 | 361,400 | |
| $4.84 | +0.26 | +5.7% | $4.55 | $4.98 | $4.53 | 369,100 | |
| $4.58 | -0.09 | -1.9% | $4.66 | $4.97 | $4.50 | 138,800 | |
| $4.67 | -0.31 | -6.2% | $4.79 | $4.974 | $4.48 | 200,300 |
- Ticker
- NASDAQ:BXBL
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
Sage Memorial Hospital breaks ground on workforce housing featuring BOXABL Studio Casitas
Latest news
Sage Memorial Hospital breaks ground on workforce housing featuring BOXABL Studio Casitas
Oct 22, 2026
Closed $2.95 (+5.0%) on Oct 22, 2026
BOXABL, Inc. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Oct 22, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about BOXABL, Inc.