Get the Stockscreener App
0.2316
5.13%
0.0113
After Hours:
.18
-0.0516
-22.28%
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 |
|---|---|---|---|---|---|
| Jul 24, 2025 | $0.2396 | $0.2316 | $0.008 | 1,200.0 | +5.13% |
| Jul 18, 2025 | $0.23 | $0.2155 | $0.0145 | 31,000.0 | -6.37% |
| Jul 17, 2025 | $0.2353 | $0.2099 | $0.0254 | 39,000.0 | +4.86% |
| Jul 16, 2025 | $0.24 | $0.2087 | $0.0314 | 111,660.0 | +4.18% |
| Jul 15, 2025 | $0.24 | $0.201 | $0.039 | 232,500.0 | +3.56% |
| Jul 14, 2025 | $0.208 | $0.2029 | $0.0051 | 89,272.0 | +0.00% |
| Jul 11, 2025 | $0.208 | $0.2035 | $0.0045 | 26,500.0 | +0.00% |
| Jul 10, 2025 | $0.21 | $0.2066 | $0.00345 | 23,128.0 | +4.00% |
| Jul 09, 2025 | $0.2095 | $0.199 | $0.0106 | 133,110.0 | -6.02% |
| Jul 08, 2025 | $0.2197 | $0.2128 | $0.00692 | 55,200.0 | -0.56% |
| Jul 07, 2025 | $0.2205 | $0.214 | $0.00653 | 93,700.0 | -0.22% |
| Jul 03, 2025 | $0.2145 | $0.2124 | $0.00206 | 11,840.0 | -0.51% |
| Jul 02, 2025 | $0.23 | $0.206 | $0.024 | 235,100.0 | -6.28% |
| Jul 01, 2025 | $0.25 | $0.23 | $0.02 | 10,800.0 | +4.21% |
| Jun 30, 2025 | $0.236 | $0.2087 | $0.0273 | 413,600.0 | +8.51% |
| Jun 27, 2025 | $0.2034 | $0.1723 | $0.0311 | 845,790.0 | +12.94% |
| Jun 26, 2025 | $0.185 | $0.1721 | $0.0129 | 89,700.0 | +7.84% |
| Jun 25, 2025 | $0.172 | $0.167 | $0.005 | 6,000.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $0.25 | $0.199 | $0.051 | 1,094,010.0 | +4.94% |
| 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 | 504,014.0 | +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% |
3.69%
0.34%
Cap:
|
Volume (24h):