Smartrent Inc (NY: SMRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	6.190	6.258	5.770	6.010	2,919,588	-0.20(-3.22%)
May 27, 2022	5.980	6.250	5.980	6.210	1,633,859	+0.26(+4.37%)
May 26, 2022	5.600	5.970	5.600	5.950	1,334,542	+0.30(+5.31%)
May 25, 2022	5.470	5.660	5.420	5.650	970,515	+0.23(+4.24%)
May 24, 2022	5.490	5.600	5.335	5.420	941,727	-0.11(-1.99%)
May 23, 2022	5.170	5.530	5.110	5.530	967,102	+0.32(+6.14%)
May 20, 2022	5.270	5.430	5.060	5.210	1,169,094	-0.01(-0.19%)
May 19, 2022	5.030	5.370	4.980	5.220	1,322,610	+0.15(+2.96%)
May 18, 2022	4.960	5.220	4.960	5.070	1,291,083	+0.11(+2.22%)
May 17, 2022	4.860	5.000	4.690	4.960	1,575,147	+0.21(+4.42%)
May 16, 2022	4.680	4.910	4.570	4.750	946,657	+0.04(+0.85%)
May 13, 2022	4.200	4.770	4.180	4.710	2,564,599	+0.60(+14.60%)
May 12, 2022	4.150	4.200	3.620	4.110	2,809,397	+0.47(+12.91%)
May 11, 2022	3.780	4.010	3.550	3.640	2,089,553	-0.30(-7.61%)
May 10, 2022	4.070	4.130	3.690	3.940	1,676,442	-0.03(-0.76%)
May 09, 2022	4.260	4.280	3.910	3.970	968,839	-0.39(-8.94%)
May 06, 2022	4.380	4.510	4.240	4.360	645,921	-0.07(-1.58%)
May 05, 2022	4.820	4.820	4.280	4.430	680,492	-0.44(-9.03%)
May 04, 2022	4.690	4.910	4.485	4.870	530,879	+0.14(+2.96%)
May 03, 2022	4.830	4.850	4.630	4.730	908,095	-0.10(-2.07%)
May 02, 2022	4.820	4.830	4.580	4.830	696,456	-0.03(-0.62%)
Apr 29, 2022	5.000	5.240	4.820	4.860	611,120	-0.17(-3.38%)
Apr 28, 2022	5.070	5.200	4.860	5.030	1,058,641	+0.01(+0.20%)
Apr 27, 2022	5.080	5.260	4.995	5.020	922,975	-0.06(-1.18%)
Apr 26, 2022	4.850	5.130	4.735	5.080	857,996	+0.16(+3.25%)
Apr 25, 2022	4.690	4.960	4.610	4.920	954,896	+0.16(+3.36%)
Apr 22, 2022	4.640	4.800	4.620	4.760	649,674	+0.07(+1.49%)
Apr 21, 2022	5.290	5.340	4.650	4.690	717,305	-0.51(-9.81%)
Apr 20, 2022	5.230	5.330	5.070	5.200	1,466,936	+0.00(+0.00%)
Apr 19, 2022	5.000	5.260	4.860	5.200	835,322	+0.23(+4.63%)
Apr 18, 2022	5.020	5.160	4.850	4.970	495,650	-0.11(-2.17%)
Apr 14, 2022	5.050	5.130	4.940	5.080	895,110	+0.04(+0.79%)
Apr 13, 2022	4.800	5.050	4.670	5.040	687,855	+0.24(+5.00%)
Apr 12, 2022	4.900	5.120	4.750	4.800	1,188,702	-0.02(-0.41%)
Apr 11, 2022	4.770	4.890	4.590	4.820	804,052	-0.05(-1.03%)
Apr 08, 2022	4.790	5.015	4.510	4.870	1,055,488	+0.04(+0.83%)
Apr 07, 2022	4.800	4.910	4.640	4.830	795,822	+0.03(+0.63%)
Apr 06, 2022	4.690	4.820	4.570	4.800	1,227,755	-0.01(-0.21%)
Apr 05, 2022	5.350	5.350	4.680	4.810	2,693,198	-0.59(-10.93%)
Apr 04, 2022	5.160	5.585	5.160	5.400	1,013,908	+0.22(+4.25%)
Apr 01, 2022	5.100	5.240	4.940	5.180	1,172,763	+0.12(+2.37%)
Mar 31, 2022	5.530	5.620	5.005	5.060	782,306	-0.45(-8.17%)
Mar 30, 2022	5.840	5.848	5.500	5.510	1,455,792	-0.42(-7.08%)
Mar 29, 2022	5.780	6.100	5.750	5.930	1,978,133	+0.14(+2.42%)
Mar 28, 2022	5.500	5.800	5.490	5.790	1,291,723	+0.28(+5.08%)
Mar 25, 2022	5.500	5.990	5.490	5.510	3,280,470	-0.79(-12.54%)
Mar 24, 2022	6.400	6.440	6.110	6.300	825,358	-0.13(-2.02%)
Mar 23, 2022	6.860	6.960	6.410	6.430	582,616	-0.54(-7.75%)
Mar 22, 2022	7.180	7.220	6.780	6.970	2,137,527	-0.22(-3.06%)
Mar 21, 2022	6.940	7.470	6.890	7.190	2,079,779	+0.18(+2.57%)
Mar 18, 2022	6.550	7.105	6.430	7.010	2,419,732	+0.37(+5.57%)
Mar 17, 2022	6.250	6.730	6.150	6.640	1,976,562	+0.27(+4.24%)
Mar 16, 2022	6.330	6.480	6.210	6.370	1,630,568	+0.14(+2.25%)
Mar 15, 2022	6.010	6.270	6.000	6.230	699,731	+0.22(+3.66%)
Mar 14, 2022	6.220	6.450	5.930	6.010	1,223,696	-0.19(-3.06%)
Mar 11, 2022	6.350	6.590	6.150	6.200	890,389	-0.13(-2.05%)
Mar 10, 2022	6.280	6.510	6.210	6.330	627,973	-0.12(-1.86%)
Mar 09, 2022	5.920	6.520	5.920	6.450	1,009,072	+0.66(+11.40%)
Mar 08, 2022	5.860	6.000	5.770	5.790	1,851,518	-0.08(-1.36%)
Mar 07, 2022	5.800	6.115	5.790	5.870	1,921,224	+0.07(+1.21%)
Mar 04, 2022	6.050	6.070	5.540	5.800	844,994	-0.32(-5.23%)
Mar 03, 2022	6.370	6.400	5.900	6.120	652,350	-0.24(-3.77%)
Mar 02, 2022	6.410	6.485	6.050	6.360	677,252	-0.04(-0.63%)