Get the Stockscreener App
0.6555
4.04%
-0.0276
D-Box Technologies Inc. - Class A Stock (DBOXF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $0.68 | $0.65 | $0.03 | 127,075.0 | -4.04% |
| Dec 09, 2025 | $0.6831 | $0.6137 | $0.0694 | 173,961.0 | +9.82% |
| Dec 08, 2025 | $0.6406 | $0.58 | $0.0606 | 415,749.0 | +5.67% |
| Dec 05, 2025 | $0.6064 | $0.5513 | $0.0551 | 447,980.0 | +9.81% |
| Dec 04, 2025 | $0.536 | $0.4913 | $0.0447 | 222,070.0 | +14.33% |
| Dec 03, 2025 | $0.494 | $0.4654 | $0.0286 | 363,600.0 | -0.26% |
| Dec 02, 2025 | $0.5082 | $0.47 | $0.0382 | 269,301.0 | -3.29% |
| Dec 01, 2025 | $0.4988 | $0.467 | $0.0318 | 240,474.0 | +5.65% |
| Nov 28, 2025 | $0.4708 | $0.45 | $0.0208 | 95,485.0 | +2.72% |
| Nov 26, 2025 | $0.4485 | $0.4344 | $0.0141 | 270,271.0 | +1.75% |
| Nov 25, 2025 | $0.45 | $0.4327 | $0.0173 | 261,050.0 | +2.79% |
| Nov 24, 2025 | $0.45 | $0.428 | $0.022 | 394,480.0 | -3.66% |
| Nov 21, 2025 | $0.4523 | $0.433 | $0.0193 | 209,800.0 | -2.33% |
| Nov 20, 2025 | $0.4644 | $0.45 | $0.0144 | 878,503.0 | -0.57% |
| Nov 19, 2025 | $0.4647 | $0.4543 | $0.0104 | 226,954.0 | -0.77% |
| Nov 18, 2025 | $0.4656 | $0.445 | $0.0206 | 297,368.0 | +0.32% |
D-Box Technologies Inc. - Class A Stock (DBOXF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of D-Box Technologies Inc. - Class A stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DBOXF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of D-Box Technologies Inc. - Class A stock price history provides a foundation for understanding how the company's stock has evolved over time.
D-Box Technologies Inc. - Class A Stock (DBOXF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.6831 | $0.4654 | $0.2177 | 2,260,210.0 | +42.50% |
| Nov, 2025 | $0.49 | $0.295 | $0.195 | 6,205,131.0 | +52.87% |
| Oct, 2025 | $0.338 | $0.2736 | $0.0644 | 3,262,781.0 | -2.92% |
| Sep, 2025 | $0.34 | $0.2863 | $0.0537 | 10,235,186.0 | -2.21% |
| Aug, 2025 | $0.3222 | $0.1886 | $0.1336 | 7,216,623.0 | +65.94% |
| Jul, 2025 | $0.25 | $0.19 | $0.06 | 2,202,137.0 | -13.46% |
| Jun, 2025 | $0.236 | $0.1635 | $0.0725 | 3,546,870.0 | +26.11% |
| May, 2025 | $0.1815 | $0.1073 | $0.0742 | 2,443,529.0 | +54.59% |
| Apr, 2025 | $0.1203 | $0.094 | $0.0263 | 954,381.0 | -3.12% |
| Mar, 2025 | $0.129 | $0.108 | $0.021 | 1,625,122.0 | -8.57% |
| Feb, 2025 | $0.1394 | $0.0954 | $0.044 | 672,266.0 | +21.08% |
| Jan, 2025 | $0.1209 | $0.10 | $0.0209 | 517,074.0 | +11.40% |
D-Box Technologies Inc. - Class A Stock (DBOXF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.1176 | $0.0892 | $0.0284 | 763,123.0 | -6.30% |
| Nov, 2024 | $0.0982 | $0.0671 | $0.0311 | 666,994.0 | +37.97% |
| Oct, 2024 | $0.0816 | $0.0675 | $0.0141 | 123,185.0 | -13.75% |
| Sep, 2024 | $0.0856 | $0.0727 | $0.013 | 365,072.0 | -1.23% |
| Aug, 2024 | $0.0849 | $0.051 | $0.0339 | 513,088.0 | +62.00% |
| Jul, 2024 | $0.0575 | $0.0485 | $0.00902 | 287,220.0 | -11.50% |
| Jun, 2024 | $0.0823 | $0.0565 | $0.0258 | 522,600.0 | -14.39% |
| May, 2024 | $0.066 | $0.055 | $0.011 | 314,635.0 | +13.79% |
| Apr, 2024 | $0.0668 | $0.055 | $0.0118 | 1,059,601.0 | -7.20% |
| Mar, 2024 | $0.0667 | $0.06 | $0.0067 | 203,973.0 | +7.57% |
| Feb, 2024 | $0.0641 | $0.058 | $0.0061 | 643,550.0 | -6.59% |
| Jan, 2024 | $0.072 | $0.0603 | $0.0117 | 488,835.0 | -2.14% |
D-Box Technologies Inc. - Class A Stock (DBOXF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.068 | $0.06 | $0.00804 | 306,100.0 | +7.64% |
| Nov, 2023 | $0.0779 | $0.0581 | $0.0198 | 752,000.0 | -26.19% |
| Oct, 2023 | $0.08 | $0.07 | $0.010 | 753,000.0 | -3.03% |
| Sep, 2023 | $0.0825 | $0.072 | $0.0105 | 241,250.0 | +4.83% |
| Aug, 2023 | $0.0791 | $0.0706 | $0.00848 | 461,126.0 | +3.55% |
| Jul, 2023 | $0.08 | $0.0722 | $0.00784 | 613,075.0 | +1.33% |
| Jun, 2023 | $0.0869 | $0.075 | $0.0119 | 655,000.0 | -3.85% |
| May, 2023 | $0.083 | $0.0682 | $0.0148 | 388,673.0 | -4.24% |
| Apr, 2023 | $0.0888 | $0.0695 | $0.0193 | 779,112.0 | +22.67% |
| Mar, 2023 | $0.087 | $0.0643 | $0.0227 | 377,289.0 | -12.63% |
| Feb, 2023 | $0.076 | $0.0648 | $0.0112 | 567,417.0 | +8.57% |
| Jan, 2023 | $0.075 | $0.057 | $0.018 | 331,466.0 | +11.11% |
5.71%
0.34%
Cap:
|
Volume (24h):