Dark

BOXD
Boxed, Inc.
stock NYSE

Inactive

Apr 3, 2023 8:02:00 AM EDT

0.1971USD+3.846%(+0.0073)8,139,917

Pre-market

0.00USD-100.000%(-0.22)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-31	0.2030	0.2030	0.1770	0.1898	-15.268%	8,139,917	0.000%
2023-03-30	0.2100	0.2639	0.2005	0.2240	+39.390%	62,369,530	-15.268%
2023-03-29	0.1650	0.1730	0.1502	0.1607	-6.078%	8,581,334	+18.108%
2023-03-28	0.1911	0.1996	0.1580	0.1711	-15.756%	9,758,513	+10.929%
2023-03-27	0.2600	0.2600	0.1800	0.2031	-16.454%	13,452,143	-6.548%
2023-03-24	0.3000	0.3040	0.2121	0.2431	-29.393%	39,830,217	-21.925%
2023-03-23	0.2430	0.4077	0.2250	0.3443	+91.384%	198,728,356	-44.874%
2023-03-22	0.1297	0.2078	0.1270	0.1799	+49.917%	92,678,315	+5.503%
2023-03-21	0.1386	0.1386	0.1089	0.1200	-12.473%	12,472,784	+58.167%
2023-03-20	0.1540	0.1880	0.1300	0.1371	+35.743%	41,588,641	+38.439%
2023-03-17	0.1834	0.1890	0.1010	0.1010	-46.842%	12,241,375	+87.921%
2023-03-16	0.2046	0.2137	0.1811	0.1900	-13.597%	9,280,506	-0.105%
2023-03-15	0.2404	0.2800	0.2062	0.2199	-48.259%	14,201,329	-13.688%
2023-03-14	0.4000	0.4250	0.3800	0.4250	+10.562%	3,346,145	-55.341%
2023-03-13	0.4076	0.4200	0.3637	0.3844	-11.265%	2,604,772	-50.624%
2023-03-10	0.3470	0.5121	0.3414	0.4332	+26.889%	10,558,762	-56.187%
2023-03-09	0.4300	0.4369	0.3306	0.3414	-21.984%	2,616,558	-44.405%
2023-03-08	0.4674	0.4892	0.4150	0.4376	-8.087%	1,963,360	-56.627%
2023-03-07	0.5250	0.5300	0.4300	0.4761	-3.993%	1,345,550	-60.134%
2023-03-06	0.5134	0.5310	0.4813	0.4959	+1.163%	1,221,998	-61.726%
2023-03-03	0.4813	0.5147	0.4769	0.4902	-3.901%	1,142,359	-61.281%
2023-03-02	0.5479	0.5485	0.4725	0.5101	-7.524%	1,612,348	-62.792%
2023-03-01	0.6129	0.6151	0.5500	0.5516	-10.031%	1,363,608	-65.591%
2023-02-28	0.6250	0.6400	0.6100	0.6131	-0.098%	716,554	-69.043%
2023-02-27	0.6446	0.6446	0.6000	0.6137	-2.074%	962,951	-69.073%
2023-02-24	0.6108	0.6477	0.6005	0.6267	-1.120%	987,188	-69.714%
2023-02-23	0.6833	0.7000	0.5900	0.6338	-7.176%	2,399,193	-70.054%
2023-02-22	0.6526	0.7130	0.6250	0.6828	+1.804%	2,613,400	-72.203%
2023-02-21	0.5710	0.7485	0.5710	0.6707	+13.678%	3,878,112	-71.701%
2023-02-17	0.6858	0.6923	0.5602	0.5900	-17.517%	5,525,571	-67.831%
2023-02-16	0.5383	0.7743	0.5100	0.7153	+61.759%	43,624,821	-73.466%
2023-02-15	0.4800	0.4802	0.4319	0.4422	-7.663%	3,576,497	-57.078%
2023-02-14	0.4972	0.5049	0.4500	0.4789	-3.564%	924,024	-60.368%
2023-02-13	0.5126	0.5170	0.4900	0.4966	-2.340%	606,054	-61.780%
2023-02-10	0.5074	0.5264	0.5001	0.5085	+1.154%	407,681	-62.675%
2023-02-09	0.5355	0.5409	0.4910	0.5027	-4.028%	599,750	-62.244%
2023-02-08	0.5427	0.5450	0.5144	0.5238	-1.634%	930,307	-63.765%
2023-02-07	0.5500	0.5699	0.5233	0.5325	-4.809%	951,023	-64.357%
2023-02-06	0.5900	0.6199	0.5525	0.5594	-4.097%	1,504,772	-66.071%
2023-02-03	0.6200	0.6356	0.5500	0.5833	-8.214%	1,674,224	-67.461%
2023-02-02	0.6200	0.6682	0.6022	0.6355	+3.384%	1,680,129	-70.134%
2023-02-01	0.5599	0.6400	0.5500	0.6147	+14.811%	3,032,720	-69.123%
2023-01-31	0.5040	0.5433	0.4925	0.5354	+4.878%	1,412,705	-64.550%
2023-01-30	0.5200	0.5300	0.4806	0.5105	-0.098%	1,154,327	-62.821%
2023-01-27	0.5000	0.5300	0.4800	0.5110	-1.825%	1,520,942	-62.857%
2023-01-26	0.5488	0.5712	0.5100	0.5205	-7.054%	1,917,041	-63.535%
2023-01-25	0.5600	0.5799	0.5411	0.5600	-3.945%	2,632,442	-66.107%
2023-01-24	0.5630	0.6130	0.5000	0.5830	+3.737%	3,778,366	-67.444%
2023-01-23	0.6090	0.7340	0.5500	0.5620	+18.866%	19,715,356	-66.228%
2023-01-20	0.5200	0.5298	0.4437	0.4728	-8.919%	8,950,167	-59.856%
2023-01-19	0.4999	0.5400	0.4910	0.5191	+3.924%	885,151	-63.437%
2023-01-18	0.5910	0.5968	0.4500	0.4995	-14.877%	2,360,401	-62.002%
2023-01-17	0.6499	0.6646	0.5801	0.5868	-7.910%	1,163,489	-67.655%
2023-01-13	0.6149	0.6950	0.5711	0.6372	+5.166%	2,216,151	-70.213%
2023-01-12	0.5200	0.6200	0.4836	0.6059	+17.491%	1,962,131	-68.675%
2023-01-11	0.5800	0.5900	0.4700	0.5157	-7.198%	2,758,828	-63.196%
2023-01-10	0.3950	0.6778	0.3950	0.5557	+46.198%	12,779,497	-65.845%
2023-01-09	0.3741	0.4100	0.3511	0.3801	-2.813%	2,202,030	-50.066%
2023-01-06	0.3920	0.4100	0.3410	0.3911	+16.642%	3,824,925	-51.470%
2023-01-05	0.2782	0.3950	0.2700	0.3353	+30.012%	13,513,044	-43.394%
2023-01-04	0.2800	0.2800	0.2281	0.2579	-6.150%	916,446	-26.406%
2023-01-03	0.2100	0.3000	0.2049	0.2748	+40.995%	3,764,515	-30.932%
2022-12-30	0.1970	0.2003	0.1926	0.1949	-1.116%	749,779	-2.617%
2022-12-29	0.1940	0.2099	0.1925	0.1971	+3.628%	721,742	-3.704%
2022-12-28	0.1890	0.1979	0.1850	0.1902	-1.807%	717,696	-0.210%
2022-12-27	0.2010	0.2120	0.1830	0.1937	-6.561%	780,352	-2.013%
2022-12-23	0.2089	0.2190	0.2000	0.2073	-0.813%	546,478	-8.442%
2022-12-22	0.2000	0.2233	0.2000	0.2090	-3.598%	661,589	-9.187%
2022-12-21	0.2150	0.2277	0.2006	0.2168	+5.963%	551,075	-12.454%
2022-12-20	0.2130	0.2148	0.2000	0.2046	-2.479%	588,484	-7.234%
2022-12-19	0.2300	0.2300	0.2082	0.2098	-10.761%	735,695	-9.533%
2022-12-16	0.2461	0.2500	0.2300	0.2351	-3.331%	863,555	-19.268%
2022-12-15	0.2651	0.2688	0.2200	0.2432	-9.959%	1,044,905	-21.957%
2022-12-14	0.2800	0.2900	0.2680	0.2701	+0.037%	787,581	-29.730%
2022-12-13	0.3175	0.3175	0.2700	0.2700	-10.210%	1,404,537	-29.704%
2022-12-12	0.3023	0.3310	0.2980	0.3007	-4.872%	940,715	-36.881%
2022-12-09	0.3123	0.3274	0.3024	0.3161	-1.771%	820,588	-39.956%
2022-12-08	0.3175	0.3400	0.3144	0.3218	+1.354%	896,683	-41.019%
2022-12-07	0.3606	0.3698	0.3000	0.3175	-20.684%	2,081,736	-40.220%
2022-12-06	0.3999	0.5206	0.3000	0.4003	+2.169%	12,413,988	-52.586%
2022-12-05	0.4410	0.4450	0.3860	0.3918	-8.372%	460,250	-51.557%
2022-12-02	0.4319	0.4455	0.4201	0.4276	+0.234%	309,290	-55.613%
2022-12-01	0.4100	0.4384	0.3825	0.4266	+16.113%	955,937	-55.509%
2022-11-30	0.4799	0.4799	0.3674	0.3674	-21.108%	1,274,419	-48.340%
2022-11-29	0.4700	0.4880	0.4603	0.4657	-2.225%	418,694	-59.244%
2022-11-28	0.4945	0.5098	0.4700	0.4763	-3.933%	216,876	-60.151%
2022-11-25	0.4899	0.5099	0.4700	0.4958	-0.780%	158,897	-61.718%
2022-11-23	0.4974	0.5100	0.4920	0.4997	+1.730%	190,756	-62.017%
2022-11-22	0.5074	0.5207	0.4751	0.4912	-1.524%	252,632	-61.360%
2022-11-21	0.5200	0.5300	0.4950	0.4988	-2.349%	235,746	-61.949%
2022-11-18	0.5731	0.5731	0.4954	0.5108	-2.890%	370,318	-62.843%
2022-11-17	0.5489	0.5489	0.5100	0.5260	+0.747%	396,972	-63.916%
2022-11-16	0.6000	0.6200	0.5212	0.5221	-13.674%	763,184	-63.647%
2022-11-15	0.6000	0.6481	0.5901	0.6048	+1.818%	425,212	-68.618%
2022-11-14	0.6061	0.6191	0.5550	0.5940	-0.269%	374,714	-68.047%
2022-11-11	0.7285	0.7300	0.5900	0.5956	-13.681%	1,007,766	-68.133%
2022-11-10	0.5800	0.7237	0.5400	0.6900	+25.569%	1,435,709	-72.493%
2022-11-09	0.5800	0.5805	0.5200	0.5495	-6.020%	315,434	-65.460%
2022-11-08	0.6228	0.6228	0.5611	0.5847	-4.539%	349,577	-67.539%
2022-11-07	0.5900	0.6610	0.5617	0.6125	+2.100%	560,232	-69.012%
2022-11-04	0.5799	0.6089	0.5500	0.5999	+3.681%	456,449	-68.361%
2022-11-03	0.4948	0.5800	0.4716	0.5786	+16.936%	518,909	-67.197%
2022-11-02	0.4900	0.5250	0.4790	0.4948	+3.993%	641,339	-61.641%
2022-11-01	0.5139	0.5139	0.4700	0.4758	-4.821%	712,943	-60.109%
2022-10-31	0.5199	0.5199	0.4859	0.4999	-2.401%	644,615	-62.032%
2022-10-28	0.5500	0.5500	0.5050	0.5122	-8.748%	1,250,049	-62.944%
2022-10-27	0.6000	0.6169	0.5400	0.5613	-7.999%	1,319,469	-66.186%
2022-10-26	0.6200	0.6276	0.5990	0.6101	-1.166%	576,748	-68.890%
2022-10-25	0.6304	0.6455	0.6004	0.6173	-2.557%	612,837	-69.253%
2022-10-24	0.6700	0.6700	0.6200	0.6335	-4.694%	527,941	-70.039%
2022-10-21	0.7299	0.7320	0.6500	0.6647	-6.354%	496,726	-71.446%
2022-10-20	0.7248	0.7483	0.7045	0.7098	-1.649%	188,645	-73.260%
2022-10-19	0.7223	0.7400	0.7000	0.7217	+0.320%	215,095	-73.701%
2022-10-18	0.7191	0.7650	0.7043	0.7194	+2.144%	477,399	-73.617%
2022-10-17	0.7299	0.7350	0.7000	0.7043	-0.368%	441,388	-73.051%
2022-10-14	0.7549	0.7700	0.6900	0.7069	-4.999%	417,797	-73.150%
2022-10-13	0.6984	0.7709	0.6805	0.7441	+4.012%	343,674	-74.493%
2022-10-12	0.7799	0.7869	0.7131	0.7154	-5.868%	464,317	-73.469%
2022-10-11	0.7880	0.7999	0.7500	0.7600	-3.504%	311,749	-75.026%
2022-10-10	0.7679	0.8376	0.7600	0.7876	-7.057%	706,795	-75.901%
2022-10-07	0.9000	0.9068	0.8276	0.8474	-6.623%	1,110,237	-77.602%
2022-10-06	0.9499	0.9500	0.9000	0.9075	-0.863%	595,676	-79.085%
2022-10-05	0.9400	0.9498	0.9000	0.9154	+0.022%	530,687	-79.266%
2022-10-04	0.9300	0.9386	0.9000	0.9152	+1.038%	614,044	-79.261%
2022-10-03	0.9500	0.9597	0.9000	0.9058	-1.757%	681,936	-79.046%
2022-09-30	0.9348	0.9597	0.9106	0.9220	-1.369%	415,720	-79.414%
2022-09-29	0.9431	0.9500	0.9000	0.9348	-0.617%	434,099	-79.696%
2022-09-28	0.9793	0.9798	0.9250	0.9406	-3.804%	514,143	-79.821%
2022-09-27	0.9500	0.9880	0.9500	0.9778	+2.689%	464,566	-80.589%
2022-09-26	0.9372	0.9586	0.9200	0.9522	+0.901%	383,973	-80.067%
2022-09-23	0.8901	0.9500	0.8700	0.9437	+2.298%	576,926	-79.888%
2022-09-22	0.9949	1.0000	0.8907	0.9225	-8.663%	1,328,158	-79.425%
2022-09-21	1.0400	1.0500	0.9716	1.0100	-1.942%	658,347	-81.208%
2022-09-20	0.9987	1.0700	0.9850	1.0300	0.000%	1,338,769	-81.573%
2022-09-19	0.9253	1.0400	0.9201	1.0300	+8.615%	1,228,442	-81.573%
2022-09-16	0.9100	0.9548	0.9100	0.9483	+0.883%	5,558,969	-79.985%
2022-09-15	0.9364	0.9800	0.9100	0.9400	-4.082%	1,675,423	-79.809%
2022-09-14	0.9324	0.9800	0.9000	0.9800	+5.569%	2,573,211	-80.633%
2022-09-13	1.0100	1.0483	0.9282	0.9283	-14.835%	3,918,629	-79.554%
2022-09-12	1.0500	1.1100	1.0200	1.0900	+2.830%	680,939	-82.587%
2022-09-09	1.0600	1.1100	1.0300	1.0600	+0.952%	1,040,411	-82.094%
2022-09-08	1.0200	1.0600	0.9980	1.0500	0.000%	647,794	-81.924%
2022-09-07	0.9949	1.0700	0.9800	1.0500	+3.960%	1,242,588	-81.924%
2022-09-06	0.9849	1.1079	0.9301	1.0100	+4.566%	2,652,475	-81.208%
2022-09-02	1.0500	1.0600	0.9501	0.9659	-7.125%	1,734,271	-80.350%
2022-09-01	1.0100	1.0500	1.0000	1.0400	-1.887%	943,045	-81.750%
2022-08-31	1.0100	1.0750	1.0100	1.0600	+2.913%	1,067,561	-82.094%
2022-08-30	1.1300	1.1450	1.0100	1.0300	-9.649%	1,945,907	-81.573%
2022-08-29	1.1400	1.1600	1.1200	1.1400	-0.870%	702,698	-83.351%
2022-08-26	1.2600	1.2632	1.1300	1.1500	-8.000%	1,638,156	-83.496%
2022-08-25	1.2100	1.3100	1.2000	1.2500	+2.459%	1,853,284	-84.816%
2022-08-24	1.2000	1.2300	1.1500	1.2200	-0.813%	1,678,615	-84.443%
2022-08-23	1.2000	1.2500	1.2000	1.2300	-0.806%	941,445	-84.569%
2022-08-22	1.3400	1.3591	1.2000	1.2400	-7.463%	2,408,673	-84.694%
2022-08-19	1.3600	1.3600	1.2800	1.3400	-2.190%	1,634,372	-85.836%
2022-08-18	1.4600	1.4600	1.3600	1.3700	-4.861%	1,622,911	-86.146%
2022-08-17	1.5800	1.5900	1.4300	1.4400	-10.000%	2,155,603	-86.819%
2022-08-16	1.5800	1.6586	1.5200	1.6000	+1.911%	1,828,147	-88.138%
2022-08-15	1.6100	1.6100	1.5200	1.5700	-3.086%	1,356,704	-87.911%
2022-08-12	1.5300	1.6300	1.4500	1.6200	+6.579%	2,404,275	-88.284%
2022-08-11	1.5700	1.6000	1.5000	1.5200	-6.173%	2,261,853	-87.513%
2022-08-10	1.7900	1.8000	1.5500	1.6200	-16.923%	5,526,942	-88.284%
2022-08-09	1.9500	2.0300	1.7900	1.9500	-0.510%	3,387,203	-90.267%
2022-08-08	1.9000	2.0500	1.8900	1.9600	+2.618%	2,168,060	-90.316%
2022-08-05	1.9400	2.0100	1.8700	1.9100	-3.535%	1,437,055	-90.063%
2022-08-04	1.8700	2.0300	1.8700	1.9800	+4.211%	2,931,466	-90.414%
2022-08-03	1.8200	1.9100	1.8000	1.9000	+4.972%	1,752,866	-90.011%
2022-08-02	1.8200	1.8750	1.7800	1.8100	-1.093%	2,222,928	-89.514%
2022-08-01	1.8500	1.9300	1.8000	1.8300	-2.660%	2,651,888	-89.628%
2022-07-29	1.9000	1.9500	1.8500	1.8800	-1.571%	1,999,057	-89.904%
2022-07-28	1.9300	1.9999	1.8600	1.9100	-2.551%	1,873,887	-90.063%
2022-07-27	1.8700	1.9615	1.8100	1.9600	+8.287%	2,887,878	-90.316%
2022-07-26	1.8900	1.9100	1.8100	1.8100	-6.701%	2,042,837	-89.514%
2022-07-25	1.9400	2.0200	1.8500	1.9400	-2.020%	3,760,142	-90.216%
2022-07-22	2.2900	2.3300	1.9300	1.9800	-13.913%	6,654,181	-90.414%
2022-07-21	2.0100	2.3000	1.9200	2.3000	+16.751%	8,454,250	-91.748%
2022-07-20	2.0600	2.2200	1.9400	1.9700	-4.831%	6,712,324	-90.365%
2022-07-19	2.2500	2.3882	2.0600	2.0700	-5.479%	8,235,828	-90.831%
2022-07-18	1.8100	2.2800	1.7900	2.1900	+21.667%	16,880,888	-91.333%
2022-07-15	1.8500	1.8700	1.7300	1.8000	-1.639%	3,861,711	-89.456%
2022-07-14	1.9000	2.0600	1.8000	1.8300	-3.175%	9,807,167	-89.628%
2022-07-13	1.7800	2.2500	1.7100	1.8900	+15.951%	57,983,119	-89.958%
2022-07-12	1.6700	1.6899	1.6000	1.6300	-4.118%	1,545,037	-88.356%
2022-07-11	1.8300	1.8300	1.6600	1.7000	-8.108%	1,902,748	-88.835%
2022-07-08	1.8500	1.9000	1.8000	1.8500	-4.145%	2,149,466	-89.741%
2022-07-07	1.6300	2.0000	1.6300	1.9300	+17.683%	6,617,792	-90.166%
2022-07-06	1.7600	1.8100	1.6400	1.6400	-8.380%	3,167,811	-88.427%
2022-07-05	1.8200	1.8600	1.7100	1.7900	-5.291%	3,662,821	-89.397%
2022-07-01	1.8000	1.9400	1.7700	1.8900	+2.162%	3,942,533	-89.958%
2022-06-30	1.8000	1.9695	1.7400	1.8500	-5.612%	5,141,544	-89.741%
2022-06-29	1.9700	2.0200	1.8500	1.9600	-4.854%	6,816,969	-90.316%
2022-06-28	2.1600	2.1900	1.9200	2.0600	-14.523%	19,272,097	-90.786%
2022-06-27	2.7400	2.9400	2.3400	2.4100	+3.879%	72,610,169	-92.124%
2022-06-24	1.7600	2.4900	1.7500	2.3200	+29.609%	53,744,825	-91.819%
2022-06-23	2.5500	2.6500	1.7500	1.7900	-17.890%	58,974,008	-89.397%
2022-06-22	1.6900	2.4400	1.6500	2.1800	+35.404%	81,242,943	-91.294%
2022-06-21	1.3700	1.8100	1.3000	1.6100	+23.846%	12,547,655	-88.211%
2022-06-17	1.3800	1.3900	1.2830	1.3000	-2.985%	2,953,285	-85.400%
2022-06-16	1.4100	1.4500	1.2700	1.3400	-8.219%	5,011,707	-85.836%
2022-06-15	1.8700	1.9000	1.3600	1.4600	+3.546%	30,274,796	-87.000%
2022-06-14	1.6000	1.7500	1.3700	1.4100	-12.963%	8,756,110	-86.539%
2022-06-13	1.9000	1.9000	1.5900	1.6200	-17.347%	2,316,342	-88.284%
2022-06-10	2.3900	2.4600	1.9600	1.9600	-21.912%	3,331,783	-90.316%
2022-06-09	3.0100	3.1200	2.4100	2.5100	-18.770%	2,795,177	-92.438%
2022-06-08	3.5100	3.7300	3.0300	3.0900	-13.445%	2,392,599	-93.858%
2022-06-07	4.9200	4.9900	3.4300	3.5700	-35.209%	4,958,030	-94.683%
2022-06-06	6.5300	6.8000	5.3050	5.5100	-19.796%	1,296,638	-96.555%
2022-06-03	7.1000	7.2250	6.3600	6.8700	-4.050%	416,779	-97.237%
2022-06-02	7.6400	7.7900	7.1200	7.1600	-5.789%	291,404	-97.349%
2022-06-01	7.2800	7.8100	7.1600	7.6000	+4.110%	359,874	-97.503%
2022-05-31	7.2900	7.3750	6.9200	7.3000	0.000%	816,549	-97.400%
2022-05-27	7.7300	7.9300	7.0500	7.3000	-5.563%	360,526	-97.400%
2022-05-26	8.6500	8.6500	7.6400	7.7300	-7.757%	387,451	-97.545%
2022-05-25	8.6600	8.8400	8.2100	8.3800	-4.447%	258,082	-97.735%
2022-05-24	9.2600	9.2600	8.6400	8.7700	-6.203%	288,830	-97.836%
2022-05-23	9.2000	9.4950	9.1200	9.3500	+0.646%	307,610	-97.970%
2022-05-20	9.9200	10.0600	8.6750	9.2900	-6.351%	436,458	-97.957%
2022-05-19	10.3900	10.5700	9.8600	9.9200	-5.434%	239,830	-98.087%
2022-05-18	10.9200	11.1200	10.2000	10.4900	-6.088%	231,916	-98.191%
2022-05-17	10.7500	11.3900	10.6900	11.1700	+5.477%	263,001	-98.301%
2022-05-16	10.2000	10.7400	9.7700	10.5900	+2.716%	287,910	-98.208%
2022-05-13	9.7500	10.6500	9.5800	10.3100	+7.732%	325,883	-98.159%
2022-05-12	8.6100	9.7500	8.2200	9.5700	+8.998%	520,491	-98.017%
2022-05-11	7.4800	9.2900	7.4800	8.7800	+9.068%	434,419	-97.838%
2022-05-10	9.2000	9.2500	8.0200	8.0500	-14.634%	500,290	-97.642%
2022-05-09	10.0300	10.1450	9.1750	9.4300	-8.000%	393,526	-97.987%
2022-05-06	11.0600	11.2100	10.1300	10.2500	-8.236%	175,420	-98.148%
2022-05-05	11.4100	11.5800	10.7000	11.1700	-4.202%	156,421	-98.301%
2022-05-04	11.3300	11.6900	10.8400	11.6600	+3.004%	223,595	-98.372%
2022-05-03	11.3100	11.4500	10.9700	11.3200	+0.444%	157,695	-98.323%
2022-05-02	11.4600	11.5200	10.8100	11.2700	-1.744%	265,343	-98.316%
2022-04-29	11.6900	11.8900	11.3200	11.4700	-3.532%	168,042	-98.345%
2022-04-28	11.4800	11.9200	11.3400	11.8900	+2.855%	211,913	-98.404%
2022-04-27	11.7600	12.0400	11.4800	11.5600	-3.101%	211,669	-98.358%
2022-04-26	11.9000	12.4500	11.5950	11.9300	-1.405%	283,401	-98.409%
2022-04-25	11.1200	12.1400	11.0300	12.1000	+6.796%	491,352	-98.431%
2022-04-22	11.3800	11.7800	11.0400	11.3300	-0.527%	144,336	-98.325%
2022-04-21	11.3800	11.4200	10.9700	11.3900	-0.437%	147,028	-98.334%
2022-04-20	11.0900	11.6300	10.9300	11.4400	+4.858%	260,553	-98.341%
2022-04-19	10.0500	11.2500	9.9400	10.9100	+7.700%	233,270	-98.260%
2022-04-18	10.0000	10.1800	9.5600	10.1300	+1.098%	118,799	-98.126%
2022-04-14	10.2000	10.4900	9.9800	10.0200	-3.654%	98,258	-98.106%
2022-04-13	9.9900	10.4300	9.8500	10.4000	+2.161%	137,073	-98.175%
2022-04-12	9.7500	10.3100	9.5777	10.1800	+2.932%	170,509	-98.136%
2022-04-11	9.8600	10.2100	9.6200	9.8900	-0.503%	131,676	-98.081%
2022-04-08	9.9500	10.0500	9.3600	9.9400	-0.101%	72,677	-98.091%
2022-04-07	10.1100	10.3000	9.8000	9.9500	-1.583%	112,684	-98.092%
2022-04-06	10.3100	10.3100	9.8801	10.1100	-2.788%	174,488	-98.123%
2022-04-05	9.8500	10.5500	9.7100	10.4000	+3.896%	148,922	-98.175%
2022-04-04	9.6900	10.3300	9.6858	10.0100	+1.316%	117,807	-98.104%
2022-04-01	10.1700	10.3800	9.5300	9.8800	-2.660%	191,156	-98.079%
2022-03-31	9.6300	10.6600	9.5450	10.1500	+4.747%	451,912	-98.130%
2022-03-30	9.5600	10.3000	9.4200	9.6900	-0.717%	157,311	-98.041%
2022-03-29	10.2900	10.2900	9.7200	9.7600	-4.501%	234,776	-98.055%
2022-03-28	9.6000	10.2200	9.3469	10.2200	+6.458%	221,767	-98.143%
2022-03-25	8.3100	9.6400	8.1000	9.6000	+16.505%	319,561	-98.023%
2022-03-24	9.1700	9.2000	8.1100	8.2400	-9.945%	327,132	-97.697%
2022-03-23	8.8600	9.8400	8.5800	9.1500	+1.329%	513,139	-97.926%
2022-03-22	8.2100	9.1500	8.0400	9.0300	+12.313%	404,444	-97.898%
2022-03-21	10.1700	10.2650	7.9400	8.0400	-20.788%	942,867	-97.639%
2022-03-18	10.0000	10.4600	9.8600	10.1500	+0.995%	3,539,264	-98.130%
2022-03-17	9.8500	10.0900	9.5822	10.0500	+0.500%	502,042	-98.111%
2022-03-16	10.0800	10.3800	9.2100	10.0000	+1.729%	690,118	-98.102%
2022-03-15	9.3100	10.1500	9.1100	9.8300	+3.040%	292,850	-98.069%
2022-03-14	10.1400	10.2700	9.4200	9.5400	-7.289%	291,570	-98.010%
2022-03-11	10.2800	10.7500	10.1700	10.2900	+1.180%	232,327	-98.155%
2022-03-10	9.9600	10.3000	9.9600	10.1700	+0.893%	232,985	-98.134%
2022-03-09	10.0350	10.4400	9.8200	10.0800	+0.800%	262,916	-98.117%
2022-03-08	9.9200	10.3850	9.7200	10.0000	+0.301%	380,447	-98.102%
2022-03-07	9.3200	10.2600	9.0400	9.9700	+8.843%	338,621	-98.096%
2022-03-04	9.2300	9.5000	8.8000	9.1600	-1.399%	155,312	-97.928%
2022-03-03	9.4900	9.6200	9.1100	9.2900	-0.642%	161,992	-97.957%
2022-03-02	9.6200	10.1500	9.3000	9.3500	-3.708%	160,440	-97.970%
2022-03-01	9.3500	9.9600	9.3500	9.7100	+3.079%	105,514	-98.045%
2022-02-28	9.9300	10.0000	9.2100	9.4200	-5.800%	269,381	-97.985%
2022-02-25	9.8400	10.0900	9.5200	10.0000	+3.842%	270,380	-98.102%
2022-02-24	9.3300	9.8100	9.3300	9.6300	-3.216%	210,735	-98.029%
2022-02-23	9.9400	10.6400	9.6500	9.9500	+0.302%	118,018	-98.092%
2022-02-22	9.5700	10.0900	9.3300	9.9200	+2.585%	89,774	-98.087%
2022-02-18	9.8700	9.9500	9.5197	9.6700	-2.026%	166,003	-98.037%
2022-02-17	9.2700	10.3300	9.1000	9.8700	+5.336%	169,640	-98.077%
2022-02-16	9.6400	9.7000	9.2000	9.3700	-2.902%	112,821	-97.974%
2022-02-15	9.6000	9.6800	9.2000	9.6500	+2.225%	229,244	-98.033%
2022-02-14	9.0800	9.8500	9.0100	9.4400	+4.540%	166,640	-97.989%
2022-02-11	9.1900	9.3900	8.9300	9.0300	-1.095%	102,936	-97.898%
2022-02-10	8.9200	9.4400	8.9200	9.1300	+0.773%	127,942	-97.921%
2022-02-09	9.0600	9.1900	8.7500	9.0600	+1.116%	152,042	-97.905%
2022-02-08	9.0200	9.4700	8.9000	8.9600	-2.077%	110,670	-97.882%
2022-02-07	9.6400	9.9800	9.0400	9.1500	-5.670%	170,982	-97.926%
2022-02-04	10.0900	10.1900	9.6100	9.7000	-1.423%	112,723	-98.043%
2022-02-03	9.0800	10.0000	9.0800	9.8400	+4.570%	82,897	-98.071%
2022-02-02	9.6200	9.8969	9.2000	9.4100	-2.890%	91,442	-97.983%
2022-02-01	9.1400	9.9500	9.1400	9.6900	+5.098%	85,899	-98.041%
2022-01-31	9.5100	9.6650	9.0100	9.2200	-4.456%	217,284	-97.941%
2022-01-28	10.2900	10.3500	9.4250	9.6500	-6.583%	239,667	-98.033%
2022-01-27	11.0500	11.2500	10.1300	10.3300	-6.516%	95,881	-98.163%
2022-01-26	11.3000	11.5900	11.0000	11.0500	-0.361%	76,059	-98.282%
2022-01-25	11.3700	11.5899	11.0000	11.0900	-3.313%	52,543	-98.289%
2022-01-24	11.3100	11.7900	10.8449	11.4700	-1.966%	133,234	-98.345%
2022-01-21	11.0800	11.9200	10.5923	11.7000	+5.027%	132,082	-98.378%
2022-01-20	11.0000	11.3100	10.8750	11.1400	+2.578%	83,821	-98.296%
2022-01-19	10.7000	11.1600	10.5201	10.8600	+1.495%	85,064	-98.252%
2022-01-18	11.2000	11.3846	10.3500	10.7000	-6.876%	249,330	-98.226%
2022-01-14	11.3800	11.6700	11.2132	11.4900	-1.289%	95,105	-98.348%
2022-01-13	11.7600	11.8800	11.5000	11.6400	-2.103%	98,709	-98.369%
2022-01-12	11.9200	12.5100	11.7200	11.8900	+0.677%	253,545	-98.404%
2022-01-11	11.7400	12.1200	11.6500	11.8100	-0.338%	159,665	-98.393%
2022-01-10	11.7500	11.9689	11.5000	11.8500	-0.837%	183,554	-98.398%
2022-01-07	11.7600	11.9999	11.7501	11.9500	+1.702%	63,762	-98.412%
2022-01-06	12.2100	12.4616	11.5100	11.7500	-1.674%	254,387	-98.385%
2022-01-05	13.1700	13.3153	11.9500	11.9500	-10.420%	132,568	-98.412%
2022-01-04	13.7300	13.9847	12.7600	13.3400	-3.682%	223,522	-98.577%
2022-01-03	14.5300	14.6300	13.7500	13.8500	+1.095%	307,299	-98.630%
2021-12-31	12.9400	14.7100	12.9400	13.7000	-1.297%	198,369	-98.615%
2021-12-30	15.4400	15.4400	13.6000	13.8800	-5.514%	416,475	-98.633%
2021-12-29	13.9900	15.0000	13.8000	14.6900	+8.333%	541,872	-98.708%
2021-12-28	13.5000	13.6500	13.0000	13.5600	+3.908%	294,936	-98.600%
2021-12-27	12.3300	13.1900	12.3000	13.0500	+9.572%	376,218	-98.546%
2021-12-23	10.7600	13.0000	10.5300	11.9100	+10.688%	782,988	-98.406%
2021-12-22	9.8000	11.2100	9.8000	10.7600	+11.272%	190,678	-98.236%
2021-12-21	9.6100	10.3550	9.6100	9.6700	+1.045%	165,485	-98.037%
2021-12-20	11.2400	12.0000	9.5000	9.5700	-13.784%	216,620	-98.017%
2021-12-17	10.7000	11.7300	10.3000	11.1000	+5.213%	283,020	-98.290%
2021-12-16	9.9100	10.8800	9.7000	10.5500	+6.673%	174,731	-98.201%
2021-12-15	9.4100	10.3800	9.4100	9.8900	-0.503%	272,784	-98.081%
2021-12-14	9.7000	10.1999	9.7000	9.9400	+2.899%	186,387	-98.091%
2021-12-13	10.5000	10.5200	9.5000	9.6600	-3.303%	294,459	-98.035%
2021-12-10	11.0000	11.7400	9.7358	9.9900	-16.262%	942,233	-98.100%
2021-12-09	8.9000	17.0500	8.8500	11.9300	+31.388%	3,437,923	-98.409%
2021-12-08	9.0000	9.1900	8.7100	9.0800	-0.765%	50,412	-97.910%
2021-12-07	8.6900	9.4500	8.6900	9.1500	+4.691%	21,062	-97.926%
2021-12-06	8.8400	8.9695	8.4100	8.7400	0.000%	5,761,557	-97.828%

.dark-mode .dpHm0N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dpHm0N{ color: #333333; background-color: white; border: 2px solid #333333; }BOXDBoxed, Inc.stock NYSE

BOXD
Boxed, Inc.
stock NYSE