DBOXF | D-Box Tech-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

D-Box Tech-A (DBOXF)

OTC

$0.60-$0.03 (-4.08%)

Price as of Nov 12, 2026

N/A
Market Cap
33.19%
1-Year Change
Consumer Electronics
Industry

1 Month
-29.16%

Low Price$0.60

High Price$0.86
3 Months
-26.98%

Low Price$0.60

High Price$0.86
1 Year
+33.19%

Low Price$0.43

High Price$0.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.60	0.62	0.58	0.60	-4.08%	584,309
11/11/2026	0.53	0.67	0.51	0.63	-16.33%	1,328,640
11/10/2026	0.77	0.78	0.75	0.75	-5.94%	224,104
11/09/2026	0.78	0.80	0.78	0.80	+2.56%	128,634
11/06/2026	0.79	0.80	0.77	0.78	+0.76%	95,403
11/05/2026	0.78	0.79	0.77	0.77	-2.73%	126,668
11/04/2026	0.79	0.80	0.78	0.80	+1.07%	135,538
11/03/2026	0.80	0.80	0.77	0.79	-1.15%	63,878
11/02/2026	0.80	0.80	0.79	0.80	-0.54%	72,393
10/30/2026	0.81	0.81	0.80	0.80	-1.17%	70,218
10/29/2026	0.80	0.81	0.80	0.81	-0.60%	74,280
10/28/2026	0.79	0.82	0.79	0.82	+1.93%	29,001
10/27/2026	0.81	0.82	0.80	0.80	-1.20%	154,685
10/26/2026	0.80	0.81	0.80	0.81	+0.05%	96,036
10/23/2026	0.81	0.81	0.79	0.81	+1.07%	71,342
10/22/2026	0.84	0.84	0.80	0.80	-6.35%	71,339
10/21/2026	0.85	0.86	0.83	0.86	+1.79%	58,745
10/20/2026	0.83	0.84	0.83	0.84	+1.32%	24,439
10/19/2026	0.84	0.84	0.83	0.83	-0.05%	61,183
10/16/2026	0.84	0.84	0.82	0.83	-0.65%	83,802
10/15/2026	0.82	0.84	0.81	0.83	+3.45%	125,407
10/14/2026	0.84	0.84	0.81	0.81	-2.75%	105,292
10/13/2026	0.86	0.86	0.80	0.83	-2.66%	277,960
10/12/2026	0.82	0.87	0.81	0.85	+7.91%	349,749
10/09/2026	0.78	0.81	0.78	0.79	+1.28%	516,962
10/08/2026	0.77	0.78	0.77	0.78	-0.09%	40,534
10/07/2026	0.77	0.78	0.77	0.78	+0.74%	8,211
10/06/2026	0.78	0.78	0.78	0.78	-0.68%	26,410
10/05/2026	0.77	0.78	0.76	0.78	+1.30%	109,379
10/02/2026	0.77	0.77	0.76	0.77	+0.20%	61,976
10/01/2026	0.77	0.77	0.75	0.77	-0.79%	75,632
09/30/2026	0.78	0.78	0.77	0.77	-1.92%	96,185
09/29/2026	0.80	0.80	0.77	0.79	+1.28%	96,153
09/28/2026	0.78	0.79	0.78	0.78	+1.12%	59,435
09/25/2026	0.74	0.79	0.74	0.77	+5.66%	136,187
09/24/2026	0.75	0.75	0.73	0.73	-0.66%	65,005
09/23/2026	0.90	0.90	0.73	0.73	-2.02%	188,523
09/22/2026	0.75	0.77	0.75	0.75	+1.35%	209,796
09/21/2026	0.76	0.76	0.73	0.74	-1.46%	260,270
09/18/2026	0.77	0.78	0.75	0.75	-1.77%	73,329
09/17/2026	0.78	0.78	0.76	0.76	-1.58%	72,482
09/16/2026	0.75	0.79	0.75	0.78	+3.28%	99,900
09/15/2026	0.77	0.77	0.73	0.75	-2.36%	200,261
09/14/2026	0.78	0.78	0.76	0.77	+0.68%	43,234
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