D-BOX Technologies Inc.
DBOXFOTCTechnology● Active
$0.70
+$0.05(+7.25%)
Market Cap$156057350
P/E Ratio—
52W High$0.73
52W Low$0.16
D-BOX Technologies Inc.（DBOXF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dboxf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$0.7319
Jun 3, 2026
-4.4% from here
5-Year Low5Y
$0.0485
Jul 17, 2024
+1.3K% from low
IPO Priceadj.
$0.3200
Feb 22, 2010
+118.7% since IPO
1 Year Ago
$0.2050
Jun 9, 2025
+241.5% in 1Y
5 Years Ago
$0.1038
Jun 9, 2021
+574.4% in 5Y
10 Years Ago
$0.5450
Jun 9, 2016
+28.4% in 10Y
Historical Price Data · DBOXF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 452K | +4.35% |
| Jun 5, 2026 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 113K | -2.34% |
| Jun 4, 2026 | $0.73 | $0.73 | $0.67 | $0.67 | $0.67 | 81K | -8.21% |
| Jun 3, 2026 | $0.64 | $0.73 | $0.64 | $0.68 | $0.68 | 464K | +6.20% |
| Jun 2, 2026 | $0.63 | $0.66 | $0.63 | $0.64 | $0.64 | 229K | +1.59% |
| Jun 1, 2026 | $0.60 | $0.65 | $0.60 | $0.65 | $0.65 | 197K | +8.32% |
| May 29, 2026 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 51K | -1.69% |
| May 28, 2026 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 107K | -0.99% |
| May 27, 2026 | $0.61 | $0.61 | $0.59 | $0.61 | $0.61 | 79K | -0.77% |
| May 26, 2026 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 127K | -3.09% |
| May 22, 2026 | $0.61 | $0.63 | $0.61 | $0.61 | $0.61 | 65K | -0.23% |
| May 21, 2026 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 94K | -0.70% |
| May 20, 2026 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 83K | +0.42% |
| May 19, 2026 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 36K | -0.02% |
| May 18, 2026 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 7K | +2.13% |
| May 15, 2026 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 7K | -0.43% |
| May 14, 2026 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 99K | -0.67% |
| May 13, 2026 | $0.65 | $0.66 | $0.64 | $0.66 | $0.66 | 27K | +1.79% |
| May 12, 2026 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 141K | -1.34% |
| May 11, 2026 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 58K | -2.55% |
Showing 1–20 of 1,209 records
Annual Stock Price Performance · DBOXF
Jan 1 → Dec 31 · 6 years2026+1.5%$0.69 → $0.70
+1.5%
2025+658.6%$0.09 → $0.68
+658.6%
2024+57.9%$0.06 → $0.09
+57.9%
2023-4.8%$0.06 → $0.06
-4.8%
2022+1.9%$0.06 → $0.06
+1.9%
2021-29.5%$0.10 → $0.07
-29.5%
Best Year2025 · +658.6%
Worst Year2021 · -29.5%
Positive Years4 / 6
Avg Annual Return+114.3%
6Y Total Return+605.3%
6Y CAGR~+38.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in DBOXF?
If you invested $1,000 in DBOXF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,284
Total Return+28.4%
CAGR~+2.5% / yr
Profit+$284
Based on Jun 9, 2016 · $0.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
D-BOX Technologies Inc.（DBOXF）所属板块为 Technology，主要交易场所为 OTC。本页行情快照中的最近价为 $0.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DBOXF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DBOXF 历史股价FMP 日线复权 OHLCV