Get the Stockscreener App
0.2716
3.84%
-0.0108
After Hours:
.18
-0.0916
-33.72%
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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $0.29 | $0.2716 | $0.0184 | 38,200.0 | -3.84% |
| Aug 15, 2025 | $0.2824 | $0.2617 | $0.0207 | 678,990.0 | +6.61% |
| Aug 14, 2025 | $0.2688 | $0.24 | $0.0288 | 125,379.0 | +17.73% |
| Aug 13, 2025 | $0.2284 | $0.225 | $0.0034 | 14,335.0 | -0.92% |
| Aug 12, 2025 | $0.2365 | $0.22 | $0.0165 | 87,431.0 | +3.23% |
| Aug 11, 2025 | $0.241 | $0.2194 | $0.0216 | 227,283.0 | +1.38% |
| Aug 08, 2025 | $0.2187 | $0.217 | $0.0017 | 800.0 | -0.64% |
| Aug 07, 2025 | $0.2297 | $0.2184 | $0.0113 | 20,390.0 | -2.93% |
| Aug 06, 2025 | $0.2256 | $0.2176 | $0.00803 | 46,179.0 | +4.55% |
| Aug 05, 2025 | $0.2152 | $0.1989 | $0.0163 | 83,594.0 | +8.58% |
| Aug 04, 2025 | $0.22 | $0.1982 | $0.0218 | 37,122.0 | +4.16% |
| Aug 01, 2025 | $0.21 | $0.1886 | $0.0214 | 478,770.0 | -0.38% |
| Jul 31, 2025 | $0.208 | $0.19 | $0.018 | 332,600.0 | -9.05% |
| Jul 30, 2025 | $0.2223 | $0.21 | $0.0123 | 67,114.0 | -2.23% |
| Jul 29, 2025 | $0.242 | $0.2148 | $0.0272 | 49,210.0 | -4.53% |
| Jul 28, 2025 | $0.23 | $0.225 | $0.005 | 57,000.0 | -0.04% |
| Jul 25, 2025 | $0.2272 | $0.2145 | $0.0127 | 117,753.0 | -2.81% |
| Jul 24, 2025 | $0.2396 | $0.2316 | $0.008 | 1,200.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $0.29 | $0.1886 | $0.1014 | 1,838,473.0 | +42.18% |
| 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% |
3.76%
5.71%
Cap:
|
Volume (24h):