Smartrent Inc (NY: SMRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	2.670	2.705	2.640	2.680	541,056	+0.00(+0.00%)
May 05, 2023	2.680	2.770	2.625	2.680	582,840	+0.07(+2.68%)
May 04, 2023	2.640	2.670	2.565	2.610	368,262	-0.05(-1.88%)
May 03, 2023	2.690	2.690	2.635	2.660	557,872	-0.02(-0.75%)
May 02, 2023	2.580	2.735	2.580	2.680	1,080,017	+0.10(+3.88%)
May 01, 2023	2.580	2.690	2.530	2.580	659,197	+0.00(+0.00%)
Apr 28, 2023	2.420	2.669	2.380	2.580	1,083,759	+0.15(+6.17%)
Apr 27, 2023	2.260	2.450	2.250	2.430	854,819	+0.19(+8.48%)
Apr 26, 2023	2.210	2.290	2.200	2.240	1,138,840	+0.01(+0.45%)
Apr 25, 2023	2.310	2.330	2.155	2.230	1,238,900	-0.12(-5.11%)
Apr 24, 2023	2.400	2.420	2.330	2.350	290,209	-0.04(-1.67%)
Apr 21, 2023	2.440	2.465	2.307	2.390	407,839	-0.05(-2.05%)
Apr 20, 2023	2.520	2.550	2.420	2.440	391,276	-0.11(-4.31%)
Apr 19, 2023	2.480	2.625	2.470	2.550	796,133	+0.03(+1.19%)
Apr 18, 2023	2.490	2.540	2.450	2.520	606,284	+0.02(+0.80%)
Apr 17, 2023	2.470	2.520	2.440	2.500	772,046	+0.04(+1.63%)
Apr 14, 2023	2.460	2.510	2.410	2.460	481,255	-0.02(-0.81%)
Apr 13, 2023	2.510	2.550	2.455	2.480	463,405	-0.05(-1.98%)
Apr 12, 2023	2.620	2.680	2.510	2.530	290,226	-0.07(-2.69%)
Apr 11, 2023	2.530	2.659	2.530	2.600	651,285	+0.07(+2.77%)
Apr 10, 2023	2.520	2.530	2.470	2.530	550,265	+0.00(+0.00%)
Apr 06, 2023	2.500	2.540	2.450	2.530	443,733	+0.03(+1.20%)
Apr 05, 2023	2.510	2.530	2.440	2.500	522,778	-0.05(-1.96%)
Apr 04, 2023	2.600	2.629	2.500	2.550	879,611	-0.04(-1.54%)
Apr 03, 2023	2.550	2.610	2.505	2.590	815,630	+0.04(+1.57%)
Mar 31, 2023	2.340	2.550	2.340	2.550	1,235,079	+0.23(+9.91%)
Mar 30, 2023	2.320	2.397	2.310	2.320	409,958	+0.03(+1.31%)
Mar 29, 2023	2.300	2.320	2.230	2.290	601,489	+0.02(+0.88%)
Mar 28, 2023	2.360	2.420	2.260	2.270	389,865	-0.12(-5.02%)
Mar 27, 2023	2.500	2.520	2.370	2.390	689,769	-0.09(-3.63%)
Mar 24, 2023	2.310	2.560	2.310	2.480	1,082,770	+0.14(+5.98%)
Mar 23, 2023	2.350	2.405	2.310	2.340	2,059,370	+0.02(+0.86%)
Mar 22, 2023	2.350	2.415	2.320	2.320	685,425	-0.03(-1.28%)
Mar 21, 2023	2.400	2.420	2.320	2.350	2,009,404	+0.01(+0.43%)
Mar 20, 2023	2.330	2.360	2.263	2.340	2,401,175	+0.04(+1.74%)
Mar 17, 2023	2.350	2.390	2.230	2.300	1,663,827	-0.06(-2.54%)
Mar 16, 2023	2.520	2.560	2.350	2.360	1,065,194	-0.22(-8.53%)
Mar 15, 2023	2.540	2.615	2.480	2.580	820,286	-0.04(-1.53%)
Mar 14, 2023	2.720	2.720	2.595	2.620	1,224,185	-0.02(-0.76%)
Mar 13, 2023	2.310	2.640	2.250	2.640	1,197,359	+0.34(+14.78%)
Mar 10, 2023	2.540	2.640	2.290	2.300	1,899,623	-0.27(-10.51%)
Mar 09, 2023	2.660	2.720	2.360	2.570	1,383,547	-0.17(-6.20%)
Mar 08, 2023	2.630	2.805	2.570	2.740	1,050,573	+0.14(+5.38%)
Mar 07, 2023	2.770	2.835	2.600	2.600	970,759	-0.23(-8.13%)
Mar 06, 2023	2.840	2.880	2.760	2.830	1,599,927	+0.02(+0.71%)
Mar 03, 2023	2.690	2.815	2.670	2.810	549,481	+0.15(+5.64%)
Mar 02, 2023	2.470	2.680	2.451	2.660	999,005	+0.15(+5.98%)
Mar 01, 2023	2.590	2.650	2.500	2.510	753,993	-0.08(-3.09%)
Feb 28, 2023	2.670	2.715	2.565	2.590	1,022,865	-0.08(-3.00%)
Feb 27, 2023	2.630	2.720	2.590	2.670	560,801	+0.09(+3.49%)
Feb 24, 2023	2.430	2.590	2.380	2.580	958,335	+0.07(+2.79%)
Feb 23, 2023	2.600	2.615	2.370	2.510	735,104	-0.05(-1.95%)
Feb 22, 2023	2.670	2.700	2.530	2.560	703,580	-0.11(-4.12%)
Feb 21, 2023	2.850	2.865	2.610	2.670	531,547	-0.23(-7.93%)
Feb 17, 2023	2.910	2.930	2.790	2.900	586,449	+0.00(+0.00%)
Feb 16, 2023	2.850	2.970	2.805	2.900	948,692	-0.06(-2.03%)
Feb 15, 2023	2.690	2.980	2.690	2.960	2,779,722	+0.28(+10.45%)
Feb 14, 2023	2.630	2.730	2.600	2.680	640,634	+0.04(+1.52%)
Feb 13, 2023	2.600	2.750	2.580	2.640	662,516	+0.04(+1.54%)
Feb 10, 2023	2.660	2.725	2.560	2.600	897,800	-0.12(-4.41%)
Feb 09, 2023	2.880	2.900	2.680	2.720	674,318	-0.13(-4.56%)
Feb 08, 2023	2.900	2.980	2.840	2.850	610,103	-0.09(-3.06%)
Feb 07, 2023	3.080	3.080	2.915	2.940	864,674	-0.14(-4.55%)
Feb 06, 2023	3.120	3.210	3.010	3.080	991,364	-0.08(-2.53%)
Feb 03, 2023	3.120	3.230	3.070	3.160	709,865	-0.01(-0.32%)
Feb 02, 2023	3.260	3.310	3.075	3.170	1,132,179	+0.02(+0.63%)
Feb 01, 2023	2.930	3.210	2.905	3.150	1,555,229	+0.23(+7.88%)
Jan 31, 2023	2.820	3.007	2.820	2.920	1,744,893	+0.11(+3.91%)
Jan 30, 2023	2.830	2.900	2.770	2.810	512,436	-0.06(-2.09%)
Jan 27, 2023	2.930	2.980	2.820	2.870	1,007,961	-0.07(-2.38%)
Jan 26, 2023	2.930	3.010	2.870	2.940	595,608	+0.05(+1.73%)
Jan 25, 2023	2.810	2.910	2.725	2.890	472,281	+0.02(+0.70%)
Jan 24, 2023	2.920	2.980	2.835	2.870	513,173	-0.10(-3.37%)
Jan 23, 2023	2.840	3.010	2.810	2.970	1,391,053	+0.10(+3.48%)
Jan 20, 2023	2.650	2.870	2.540	2.870	1,037,652	+0.21(+7.89%)
Jan 19, 2023	2.740	2.760	2.640	2.660	343,549	-0.11(-3.97%)
Jan 18, 2023	2.730	2.855	2.710	2.770	613,357	+0.05(+1.84%)
Jan 17, 2023	2.720	2.845	2.700	2.720	311,830	-0.05(-1.81%)
Jan 13, 2023	2.610	2.830	2.610	2.770	679,388	+0.09(+3.36%)
Jan 12, 2023	2.730	2.765	2.615	2.680	485,066	-0.03(-1.11%)
Jan 11, 2023	2.970	2.995	2.670	2.710	1,251,842	-0.26(-8.75%)
Jan 10, 2023	2.750	3.000	2.745	2.970	1,844,657	+0.23(+8.39%)
Jan 09, 2023	2.750	2.780	2.680	2.740	1,042,365	+0.01(+0.37%)
Jan 06, 2023	2.710	2.750	2.610	2.730	426,823	+0.04(+1.49%)
Jan 05, 2023	2.630	2.728	2.565	2.690	442,876	+0.03(+1.13%)
Jan 04, 2023	2.490	2.675	2.450	2.660	499,184	+0.21(+8.57%)
Jan 03, 2023	2.470	2.555	2.360	2.450	853,832	+0.02(+0.82%)
Dec 30, 2022	2.300	2.450	2.270	2.430	987,389	+0.10(+4.29%)
Dec 29, 2022	2.240	2.435	2.210	2.330	1,350,813	+0.06(+2.64%)
Dec 28, 2022	2.060	2.290	2.060	2.270	1,297,192	+0.22(+10.73%)
Dec 27, 2022	2.140	2.140	2.050	2.050	887,729	-0.09(-4.21%)
Dec 23, 2022	2.220	2.270	2.100	2.140	911,660	-0.08(-3.60%)
Dec 22, 2022	2.100	2.320	2.050	2.220	1,799,258	+0.09(+4.23%)
Dec 21, 2022	2.210	2.230	2.030	2.130	1,924,046	-0.05(-2.29%)
Dec 20, 2022	2.190	2.260	2.140	2.180	1,063,802	-0.02(-0.91%)
Dec 19, 2022	2.300	2.320	2.200	2.200	996,890	-0.09(-3.93%)
Dec 16, 2022	2.310	2.380	2.220	2.290	2,117,544	-0.06(-2.55%)
Dec 15, 2022	2.350	2.390	2.295	2.350	1,964,914	-0.03(-1.26%)
Dec 14, 2022	2.530	2.550	2.310	2.380	1,529,935	-0.13(-5.18%)
Dec 13, 2022	2.700	2.750	2.430	2.510	885,892	-0.05(-1.95%)
Dec 12, 2022	2.490	2.670	2.490	2.560	739,824	+0.06(+2.40%)
Dec 09, 2022	2.540	2.670	2.480	2.500	521,482	-0.09(-3.47%)
Dec 08, 2022	2.430	2.690	2.410	2.590	787,706	+0.15(+6.15%)
Dec 07, 2022	2.210	2.460	2.185	2.440	1,132,425	+0.23(+10.41%)
Dec 06, 2022	2.340	2.340	2.140	2.210	974,315	-0.12(-5.15%)
Dec 05, 2022	2.460	2.500	2.320	2.330	547,101	-0.15(-6.05%)
Dec 02, 2022	2.430	2.530	2.420	2.480	784,489	+0.00(+0.00%)
Dec 01, 2022	2.440	2.559	2.430	2.480	1,419,012	+0.05(+2.06%)
Nov 30, 2022	2.420	2.455	2.330	2.430	1,933,100	+0.02(+0.83%)
Nov 29, 2022	2.350	2.440	2.300	2.410	998,899	+0.05(+2.12%)
Nov 28, 2022	2.470	2.490	2.360	2.360	505,924	-0.13(-5.22%)
Nov 25, 2022	2.490	2.505	2.380	2.490	299,331	-0.02(-0.80%)
Nov 23, 2022	2.480	2.540	2.450	2.510	408,614	+0.02(+0.80%)
Nov 22, 2022	2.700	2.700	2.360	2.490	783,574	-0.20(-7.43%)
Nov 21, 2022	2.680	2.740	2.595	2.690	803,447	-0.01(-0.37%)
Nov 18, 2022	2.770	2.770	2.620	2.700	452,144	-0.01(-0.37%)
Nov 17, 2022	2.710	2.730	2.640	2.710	565,669	-0.11(-3.90%)
Nov 16, 2022	2.950	2.950	2.790	2.820	748,734	-0.19(-6.31%)
Nov 15, 2022	2.980	3.085	2.905	3.010	1,519,904	+0.13(+4.51%)
Nov 14, 2022	3.000	3.060	2.765	2.880	1,694,547	-0.13(-4.32%)
Nov 11, 2022	2.900	3.200	2.710	3.010	4,586,008	+0.38(+14.45%)
Nov 10, 2022	2.540	2.680	2.510	2.630	1,272,409	+0.23(+9.58%)
Nov 09, 2022	2.470	2.470	2.290	2.400	917,799	-0.08(-3.23%)
Nov 08, 2022	2.610	2.620	2.425	2.480	569,082	-0.07(-2.75%)
Nov 07, 2022	2.560	2.560	2.460	2.550	696,922	+0.02(+0.79%)
Nov 04, 2022	2.540	2.560	2.410	2.530	734,275	+0.09(+3.69%)
Nov 03, 2022	2.500	2.550	2.440	2.440	384,581	-0.09(-3.56%)
Nov 02, 2022	2.730		2.520	2.530	514,066	-0.16(-5.95%)
Nov 01, 2022	2.810	2.850	2.680	2.690	551,850	-0.06(-2.18%)
Oct 31, 2022	2.680	2.845	2.660	2.750	2,423,327	+0.06(+2.23%)
Oct 28, 2022	2.700	2.750	2.620	2.690	897,606	+0.01(+0.37%)
Oct 27, 2022	2.770	2.770	2.660	2.680	562,196	-0.07(-2.55%)
Oct 26, 2022	2.750	2.860	2.660	2.750	708,395	+0.02(+0.73%)
Oct 25, 2022	2.630	2.795	2.615	2.730	702,475	+0.17(+6.64%)
Oct 24, 2022	2.560	2.590	2.460	2.560	464,807	+0.01(+0.39%)
Oct 21, 2022	2.440	2.560	2.335	2.550	474,597	+0.17(+7.14%)
Oct 20, 2022	2.270	2.450	2.260	2.380	657,022	+0.10(+4.39%)
Oct 19, 2022	2.320	2.320	2.220	2.280	602,337	-0.06(-2.56%)
Oct 18, 2022	2.350	2.430	2.300	2.340	583,529	+0.05(+2.18%)
Oct 17, 2022	2.310	2.370	2.200	2.290	1,194,651	+0.05(+2.23%)
Oct 14, 2022	2.500	2.530	2.230	2.240	12,835,852	-0.24(-9.68%)
Oct 13, 2022	2.230	2.500	2.205	2.480	1,059,291	+0.16(+6.90%)
Oct 12, 2022	2.340	2.355	2.240	2.320	645,036	-0.04(-1.69%)
Oct 11, 2022	2.440	2.470	2.285	2.360	1,028,763	-0.11(-4.45%)
Oct 10, 2022	2.410	2.510	2.370	2.470	806,118	+0.07(+2.92%)
Oct 07, 2022	2.470	2.470	2.330	2.400	1,331,957	-0.10(-4.00%)
Oct 06, 2022	2.410	2.580	2.410	2.500	947,356	+0.06(+2.46%)
Oct 05, 2022	2.420	2.450	2.325	2.440	650,864	-0.04(-1.61%)
Oct 04, 2022	2.350	2.560	2.280	2.480	1,494,040	+0.19(+8.30%)
Oct 03, 2022	2.290	2.305	2.210	2.290	812,508	+0.02(+0.88%)
Sep 30, 2022	2.310	2.380	2.260	2.270	600,283	-0.08(-3.40%)
Sep 29, 2022	2.450	2.500	2.295	2.350	798,539	-0.20(-7.84%)
Sep 28, 2022	2.360	2.575	2.370	2.550	1,310,263	+0.21(+8.97%)
Sep 27, 2022	2.300	2.430	2.275	2.340	912,161	+0.10(+4.46%)
Sep 26, 2022	2.310	2.450	2.195	2.240	1,366,065	-0.09(-3.86%)
Sep 23, 2022	2.430	2.445	2.300	2.330	1,171,265	-0.18(-7.17%)
Sep 22, 2022	2.680	2.695	2.455	2.510	1,297,091	-0.20(-7.38%)
Sep 21, 2022	2.450	2.820	2.442	2.710	6,503,892	+0.17(+6.69%)
Sep 20, 2022	2.560	2.560	2.480	2.540	1,919,147	-0.05(-1.93%)
Sep 19, 2022	2.690	2.730	2.540	2.590	1,972,532	-0.14(-5.13%)
Sep 16, 2022	2.800	2.810	2.715	2.730	3,754,823	-0.14(-4.88%)
Sep 15, 2022	2.880	2.970	2.830	2.870	2,478,092	-0.06(-2.05%)
Sep 14, 2022	2.980	3.005	2.850	2.930	2,058,626	-0.09(-2.98%)
Sep 13, 2022	2.970	3.060	2.920	3.020	1,634,098	-0.07(-2.27%)
Sep 12, 2022	3.010	3.110	2.950	3.090	2,086,714	+0.04(+1.31%)
Sep 09, 2022	2.980	3.080	2.955	3.050	2,189,733	+0.10(+3.39%)
Sep 08, 2022	2.950	2.985	2.845	2.950	1,734,464	-0.03(-1.01%)
Sep 07, 2022	2.950	3.010	2.870	2.980	2,105,038	+0.01(+0.34%)
Sep 06, 2022	2.930	3.005	2.910	2.970	2,437,164	+0.05(+1.71%)
Sep 02, 2022	2.750	2.990	2.700	2.920	2,179,031	+0.11(+3.91%)
Sep 01, 2022	3.070	3.070	2.650	2.810	5,090,560	-0.42(-13.00%)
Aug 31, 2022	3.260	3.340	3.140	3.230	2,624,132	-0.04(-1.22%)
Aug 30, 2022	3.390	3.450	3.230	3.270	1,487,486	-0.08(-2.39%)
Aug 29, 2022	3.380	3.475	3.330	3.350	1,318,528	-0.10(-2.90%)
Aug 26, 2022	3.500	3.600	3.375	3.450	1,322,033	-0.12(-3.36%)
Aug 25, 2022	3.520	3.660	3.400	3.570	2,448,397	-0.03(-0.83%)
Aug 24, 2022	3.460	3.670	3.450	3.600	1,060,820	+0.12(+3.45%)
Aug 23, 2022	3.440	3.580	3.430	3.480	1,038,754	-0.01(-0.29%)
Aug 22, 2022	3.570	3.695	3.460	3.490	1,708,310	-0.17(-4.64%)
Aug 19, 2022	3.780	3.780	3.290	3.660	4,145,980	-0.12(-3.17%)
Aug 18, 2022	3.560	3.810	3.500	3.780	2,932,303	+0.08(+2.16%)
Aug 17, 2022	3.530	3.800	3.390	3.700	4,441,044	+0.04(+1.09%)
Aug 16, 2022	3.270	3.735	3.220	3.660	6,555,753	+0.38(+11.59%)
Aug 15, 2022	3.840	3.840	3.230	3.280	7,310,620	-0.54(-14.14%)
Aug 12, 2022	4.580	4.959	3.720	3.820	6,567,149	-1.79(-31.91%)
Aug 11, 2022	5.600	5.840	5.510	5.610	787,662	+0.07(+1.26%)
Aug 10, 2022	5.390	5.620	5.340	5.540	511,805	+0.35(+6.74%)
Aug 09, 2022	5.350	5.415	5.050	5.190	435,802	-0.27(-4.95%)
Aug 08, 2022	5.790	5.915	5.450	5.460	590,722	-0.26(-4.55%)
Aug 05, 2022	5.510	5.830	5.440	5.720	663,408	+0.13(+2.33%)
Aug 04, 2022	5.690	5.775	5.485	5.590	539,267	-0.14(-2.44%)
Aug 03, 2022	5.480	5.800	5.470	5.730	531,005	+0.31(+5.72%)
Aug 02, 2022	5.170	5.570	5.120	5.420	400,693	+0.17(+3.24%)
Aug 01, 2022	5.550	5.690	5.200	5.250	748,602	-0.41(-7.24%)
Jul 29, 2022	5.370	5.710	5.310	5.660	452,896	+0.24(+4.43%)
Jul 28, 2022	5.070	5.460	5.030	5.420	593,885	+0.36(+7.11%)
Jul 27, 2022	4.830	5.105	4.750	5.060	648,973	+0.30(+6.30%)
Jul 26, 2022	4.760	4.850	4.495	4.760	622,471	-0.09(-1.86%)
Jul 25, 2022	4.860	4.940	4.745	4.850	558,624	-0.01(-0.21%)
Jul 22, 2022	5.240	5.240	4.830	4.860	635,208	-0.36(-6.90%)
Jul 21, 2022	5.070	5.240	4.980	5.220	542,471	+0.11(+2.15%)
Jul 20, 2022	4.840	5.140	4.830	5.110	876,642	+0.25(+5.14%)
Jul 19, 2022	4.590	4.870	4.590	4.860	495,492	+0.33(+7.28%)
Jul 18, 2022	4.650	4.740	4.450	4.530	509,929	-0.09(-1.95%)
Jul 15, 2022	4.550	4.640	4.410	4.620	339,095	+0.15(+3.36%)
Jul 14, 2022	4.700	4.730	4.455	4.470	385,494	-0.33(-6.88%)
Jul 13, 2022	4.500	4.800	4.420	4.800	420,530	+0.20(+4.35%)
Jul 12, 2022	4.620	4.710	4.475	4.600	470,786	-0.01(-0.22%)
Jul 11, 2022	4.810	4.940	4.590	4.610	535,387	-0.30(-6.11%)
Jul 08, 2022	4.840	4.950	4.700	4.910	779,377	+0.00(+0.00%)
Jul 07, 2022	4.750	4.920	4.740	4.910	925,646	+0.17(+3.59%)
Jul 06, 2022	4.710	4.820	4.490	4.740	984,348	+0.10(+2.16%)
Jul 05, 2022	4.210	4.665	4.070	4.640	1,847,990	+0.32(+7.41%)
Jul 01, 2022	4.490	4.490	4.110	4.320	1,167,410	-0.20(-4.42%)
Jun 30, 2022	4.340	4.530	4.180	4.520	2,722,095	+0.14(+3.20%)
Jun 29, 2022	4.510	4.590	4.190	4.380	1,989,359	-0.18(-3.95%)
Jun 28, 2022	4.670	4.840	4.550	4.560	2,126,124	-0.15(-3.18%)
Jun 27, 2022	5.120	5.190	4.630	4.710	1,535,089	-0.43(-8.37%)
Jun 24, 2022	5.140	5.470	4.900	5.140	14,313,555	+0.08(+1.58%)
Jun 23, 2022	4.880	5.070	4.770	5.060	1,853,721	+0.16(+3.27%)
Jun 22, 2022	5.220	5.480	4.860	4.900	1,444,656	-0.43(-8.07%)
Jun 21, 2022	5.470	5.705	5.270	5.330	1,792,078	-0.09(-1.66%)
Jun 17, 2022	4.900	5.495	4.790	5.420	3,603,141	+0.60(+12.45%)
Jun 16, 2022	5.000	5.100	4.730	4.820	1,403,065	-0.37(-7.13%)
Jun 15, 2022	5.000	5.270	4.930	5.190	1,198,411	+0.26(+5.27%)
Jun 14, 2022	4.890	4.960	4.700	4.930	1,112,207	+0.07(+1.44%)
Jun 13, 2022	4.990	5.100	4.850	4.860	1,378,548	-0.30(-5.81%)
Jun 10, 2022	5.200	5.360	4.940	5.160	864,364	-0.20(-3.73%)
Jun 09, 2022	5.660	5.910	5.350	5.360	1,066,972	-0.40(-6.94%)
Jun 08, 2022	5.800	5.995	5.600	5.760	772,377	-0.13(-2.21%)
Jun 07, 2022	6.130	6.170	5.365	5.890	1,756,109	-0.37(-5.91%)
Jun 06, 2022	6.120	6.590	6.030	6.260	2,045,029	+0.31(+5.21%)
Jun 03, 2022	5.910	6.130	5.835	5.950	737,672	-0.08(-1.33%)
Jun 02, 2022	5.830	6.090	5.830	6.030	1,130,185	+0.22(+3.79%)