DBOXF | D-Box Tech-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

D-Box Tech-A (DBOXF)

OTC

$0.77-$0.009 (-1.14%)

Price as of Sep 11, 2026

N/A
Market Cap
137.76%
1-Year Change
Consumer Electronics
Industry

1 Month
-15.99%

Low Price$0.77

High Price$0.87
3 Months
-4.36%

Low Price$0.75

High Price$0.94
1 Year
+137.76%

Low Price$0.27

High Price$0.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.77	0.77	0.76	0.77	-1.14%	68,260
09/10/2026	0.78	0.79	0.77	0.77	+0.49%	58,914
09/09/2026	0.79	0.80	0.77	0.77	-4.53%	158,161
09/08/2026	0.81	0.87	0.78	0.81	-0.09%	329,724
09/04/2026	0.80	0.82	0.80	0.81	+0.93%	103,346
09/03/2026	0.81	0.81	0.80	0.80	+0.83%	145,979
09/02/2026	0.80	0.81	0.79	0.79	+0.55%	131,628
09/01/2026	0.80	0.80	0.79	0.79	-2.41%	52,414
08/31/2026	0.81	0.82	0.80	0.81	+0.43%	109,875
08/28/2026	0.79	0.82	0.79	0.81	+0.63%	130,007
08/27/2026	0.81	0.81	0.80	0.80	-0.45%	103,650
08/26/2026	0.81	0.81	0.80	0.80	-1.70%	14,778
08/25/2026	0.81	0.82	0.80	0.82	+0.68%	95,756
08/24/2026	0.82	0.83	0.80	0.81	-2.17%	67,070
08/21/2026	0.82	0.84	0.80	0.83	+2.55%	372,545
08/20/2026	0.79	0.83	0.79	0.81	-0.47%	217,277
08/19/2026	0.82	0.82	0.78	0.81	+1.13%	136,312
08/18/2026	0.77	0.82	0.77	0.80	+0.39%	267,132
08/17/2026	0.83	0.83	0.80	0.80	-3.96%	125,193
08/14/2026	0.85	0.86	0.81	0.83	-4.60%	340,303
08/13/2026	0.87	0.95	0.86	0.87	+5.71%	279,379
08/12/2026	0.86	0.91	0.80	0.83	-9.19%	406,798
08/11/2026	0.89	0.91	0.89	0.91	+0.18%	135,886
08/10/2026	0.92	0.93	0.91	0.91	-0.45%	61,060
08/07/2026	0.95	0.95	0.91	0.91	-0.74%	190,748
08/06/2026	0.92	0.92	0.91	0.92	-0.33%	96,605
08/05/2026	0.93	0.93	0.92	0.92	+0.65%	52,362
08/04/2026	0.95	0.95	0.90	0.92	-2.45%	262,538
08/03/2026	0.89	0.97	0.88	0.94	+6.52%	131,849
07/31/2026	0.89	0.90	0.86	0.88	-1.64%	427,906
07/30/2026	0.89	0.91	0.89	0.90	+0.75%	202,470
07/29/2026	0.90	0.90	0.87	0.89	-0.09%	65,218
07/28/2026	0.89	0.90	0.87	0.89	+1.18%	87,615
07/27/2026	0.87	0.89	0.86	0.88	+4.11%	97,399
07/24/2026	0.83	0.87	0.83	0.85	+7.29%	251,249
07/23/2026	0.80	0.80	0.77	0.79	-1.66%	16,100
07/22/2026	0.84	0.84	0.80	0.80	-4.76%	157,991
07/21/2026	0.83	0.84	0.81	0.84	+2.70%	95,301
07/20/2026	0.80	0.83	0.79	0.82	+2.31%	426,800
07/17/2026	0.79	0.81	0.78	0.80	-0.56%	45,775
07/16/2026	0.79	0.81	0.75	0.81	+0.75%	157,420
07/15/2026	0.77	0.80	0.77	0.80	+2.60%	146,800
07/14/2026	0.76	0.78	0.75	0.78	+3.96%	68,225
07/13/2026	0.79	0.79	0.75	0.75	-5.24%	108,785
07/10/2026	0.80	0.80	0.79	0.79	+2.78%	23,500
07/09/2026	0.77	0.78	0.75	0.77	-1.03%	1,229,783
07/08/2026	0.80	0.80	0.77	0.78	-3.16%	128,430
07/07/2026	0.83	0.86	0.80	0.80	-4.34%	223,295
07/06/2026	0.86	0.86	0.83	0.84	-0.51%	90,005
07/02/2026	0.91	0.91	0.84	0.84	-3.93%	169,474
07/01/2026	0.89	0.90	0.87	0.88	-2.05%	105,193
06/30/2026	0.84	0.90	0.84	0.90	+7.66%	233,541
06/29/2026	0.83	0.84	0.81	0.83	+0.03%	269,018
06/26/2026	0.85	0.85	0.83	0.83	-2.89%	65,842
06/25/2026	0.85	0.88	0.84	0.86	+4.84%	149,530
06/24/2026	0.81	0.82	0.81	0.82	-0.23%	145,240
06/23/2026	0.83	0.83	0.81	0.82	-0.61%	329,398
06/22/2026	0.82	0.83	0.80	0.83	0.00%	365,473
06/18/2026	0.83	0.84	0.83	0.83	-0.73%	196,400
06/17/2026	0.81	0.84	0.81	0.83	+4.33%	383,010
06/16/2026	0.78	0.81	0.78	0.80	+1.80%	273,530
06/15/2026	0.82	0.84	0.77	0.78	-3.99%	477,620
06/12/2026	0.81	0.83	0.81	0.82	+1.88%	711,971
06/11/2026	0.74	0.80	0.70	0.80	+9.36%	1,219,937
06/10/2026	0.73	0.74	0.71	0.73	+1.45%	212,821
06/09/2026	0.71	0.73	0.69	0.72	+3.01%	620,934
06/08/2026	0.67	0.70	0.67	0.70	+7.25%	451,764
06/05/2026	0.67	0.67	0.65	0.65	-2.59%	112,910
06/04/2026	0.73	0.73	0.67	0.67	-1.47%	80,683
06/03/2026	0.64	0.73	0.64	0.68	+6.55%	463,886
06/02/2026	0.63	0.66	0.63	0.64	-1.82%	228,995
06/01/2026	0.60	0.65	0.60	0.65	+9.30%	196,580
05/29/2026	0.60	0.61	0.58	0.59	+0.11%	50,573
05/28/2026	0.60	0.60	0.58	0.59	-1.84%	107,375
05/27/2026	0.61	0.61	0.59	0.61	+2.45%	79,400
05/26/2026	0.61	0.61	0.58	0.59	-3.63%	126,867
05/22/2026	0.61	0.63	0.61	0.61	-0.45%	65,187
05/21/2026	0.62	0.62	0.61	0.62	-1.09%	93,813
05/20/2026	0.62	0.63	0.61	0.62	-3.87%	83,021
05/19/2026	0.65	0.65	0.65	0.65	-0.13%	35,820
05/18/2026	0.64	0.65	0.64	0.65	0.00%	6,900
05/15/2026	0.65	0.65	0.65	0.65	-1.08%	7,200
05/14/2026	0.66	0.66	0.65	0.66	-0.57%	99,120
05/13/2026	0.65	0.66	0.64	0.66	+4.98%	26,683
05/12/2026	0.64	0.64	0.63	0.63	-2.36%	141,156
05/11/2026	0.66	0.66	0.64	0.64	-2.55%	57,545
05/08/2026	0.66	0.67	0.65	0.66	-0.70%	43,897
05/07/2026	0.67	0.67	0.66	0.66	+1.29%	9,396
05/06/2026	0.65	0.66	0.64	0.66	+1.09%	32,702
05/05/2026	0.68	0.69	0.65	0.65	-3.88%	48,945
05/04/2026	0.68	0.69	0.65	0.68	+5.96%	163,220
05/01/2026	0.63	0.64	0.62	0.64	+6.19%	17,947
04/30/2026	0.61	0.61	0.60	0.60	+1.96%	7,000
04/29/2026	0.60	0.60	0.58	0.59	-2.73%	211,563
04/28/2026	0.61	0.62	0.59	0.61	-2.11%	112,800
04/27/2026	0.59	0.63	0.59	0.62	+0.45%	111,664
04/24/2026	0.63	0.63	0.60	0.62	-0.50%	90,599
04/23/2026	0.60	0.62	0.60	0.62	+3.08%	137,575
04/22/2026	0.61	0.61	0.60	0.60	-1.30%	47,523
04/21/2026	0.62	0.62	0.61	0.61	+0.50%	6,810