Smartrent Inc (NY: SMRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2022	6.410	6.700	6.350	6.400	931,524	-0.05(-0.78%)
Feb 28, 2022	6.340	6.570	6.320	6.450	1,321,904	+0.03(+0.47%)
Feb 25, 2022	6.800	7.010	6.370	6.420	1,923,679	-0.38(-5.59%)
Feb 24, 2022	6.250	6.840	6.200	6.800	3,035,951	+0.21(+3.19%)
Feb 23, 2022	6.960	7.055	6.550	6.590	900,882	-0.28(-4.08%)
Feb 22, 2022	7.270	7.355	6.750	6.870	1,324,960	-0.59(-7.91%)
Feb 18, 2022				7.460	0	-0.72(-8.80%)
Feb 17, 2022	8.410	8.800	8.111	8.180	727,912	-0.34(-3.99%)
Feb 16, 2022	8.940	9.070	8.400	8.520	803,037	-0.43(-4.80%)
Feb 15, 2022	8.880	9.000	8.730	8.950	327,359	+0.24(+2.76%)
Feb 14, 2022	8.810	9.120	8.670	8.710	348,709	+0.03(+0.35%)
Feb 11, 2022	9.110	9.170	8.550	8.680	531,901	-0.52(-5.65%)
Feb 10, 2022	8.720	9.710	8.720	9.200	1,463,341	+0.20(+2.22%)
Feb 09, 2022	8.570	9.050	8.530	9.000	723,508	+0.57(+6.76%)
Feb 08, 2022	8.090	8.440	8.040	8.430	599,599	+0.38(+4.72%)
Feb 07, 2022	8.000	8.310	7.830	8.050	323,193	+0.11(+1.39%)
Feb 04, 2022	7.600	7.950	7.520	7.940	343,872	+0.27(+3.52%)
Feb 03, 2022	7.470			7.670	605,476	-0.09(-1.16%)
Feb 02, 2022	7.970	7.980	7.630	7.760	414,505	-0.10(-1.27%)
Feb 01, 2022	7.740	7.985	7.540	7.860	538,502	+0.18(+2.34%)
Jan 31, 2022	6.960	7.680		7.680	653,615	+0.69(+9.87%)
Jan 28, 2022	6.960	6.990	6.530	6.990	967,541	+0.07(+1.01%)
Jan 27, 2022	7.460	7.670	6.810	6.920	1,351,036	-0.50(-6.74%)
Jan 26, 2022	7.170	7.680	7.090	7.420	998,185	+0.41(+5.85%)
Jan 25, 2022	6.770	7.160	6.770	7.010	669,048	+0.00(+0.00%)
Jan 24, 2022	6.860	7.020	6.600	7.010	1,122,996	-0.10(-1.41%)
Jan 21, 2022	7.720	7.830	7.050	7.110	1,144,327	-0.47(-6.20%)
Jan 20, 2022	7.590	8.010	7.540	7.580	754,967	+0.10(+1.34%)
Jan 19, 2022	7.580	7.720	7.150	7.480	642,960	-0.02(-0.27%)
Jan 18, 2022	7.650	7.745	7.130	7.500	1,075,108	-0.39(-4.94%)
Jan 14, 2022				7.890	0	-0.06(-0.75%)
Jan 13, 2022	8.250	8.340	7.690	7.950	805,646	-0.24(-2.93%)
Jan 12, 2022	8.200	8.780	8.135	8.190	1,082,938	+0.06(+0.74%)
Jan 11, 2022	7.370	8.240	7.300	8.130	1,324,901	+0.88(+12.14%)
Jan 10, 2022	7.520	7.560	7.105	7.250	820,974	-0.41(-5.35%)
Jan 07, 2022	8.210	8.250	7.490	7.660	2,521,800	-0.53(-6.47%)
Jan 06, 2022	8.080	8.270	7.380	8.190	2,179,373	+0.04(+0.49%)
Jan 05, 2022	9.170	9.200	8.140	8.150	1,111,531	-1.01(-11.03%)
Jan 04, 2022	9.560	9.600	8.930	9.160	738,840	-0.42(-4.38%)
Jan 03, 2022	9.700	9.830	9.440	9.580	389,957	-0.10(-1.03%)
Dec 31, 2021	9.780	9.960	9.620	9.680	207,944	-0.17(-1.73%)
Dec 30, 2021	9.530	10.08	9.520	9.850	414,036	+0.28(+2.93%)
Dec 29, 2021	9.550	9.760	9.220	9.570	518,728	+0.02(+0.21%)
Dec 28, 2021	10.09	10.11	9.525	9.550	508,123	-0.65(-6.37%)
Dec 27, 2021	10.09	10.60	9.950	10.20	262,250	+0.10(+0.99%)
Dec 23, 2021	9.830	10.14	9.800	10.10	209,398	+0.36(+3.70%)
Dec 22, 2021	9.840	10.11	9.650	9.740	203,396	-0.21(-2.11%)
Dec 21, 2021	9.610	10.32	9.420	9.950	647,475	+0.57(+6.08%)
Dec 20, 2021	9.990	10.08	9.340	9.380	958,763	-0.76(-7.50%)
Dec 17, 2021	11.00	11.02	9.990	10.14	5,901,765	-0.80(-7.31%)
Dec 16, 2021	11.43	11.85	10.94	10.94	1,638,678	-0.50(-4.37%)
Dec 15, 2021	11.48	11.94	11.35	11.44	1,699,431	+0.00(+0.00%)
Dec 14, 2021	11.16	11.53	11.04	11.44	542,171	+0.12(+1.06%)
Dec 13, 2021	11.17	11.56	10.83	11.32	521,014	+0.19(+1.71%)
Dec 10, 2021	11.11	11.59	11.05	11.13	653,792	+0.02(+0.18%)
Dec 09, 2021	11.13	11.28	10.94	11.11	584,946	-0.05(-0.45%)
Dec 08, 2021	10.98	11.59	10.96	11.16	644,137	+0.18(+1.64%)
Dec 07, 2021	10.24	11.14	10.24	10.98	972,495	+0.81(+7.96%)
Dec 06, 2021	9.880	10.43	9.560	10.17	966,422	+0.35(+3.56%)
Dec 03, 2021	10.07	10.19	9.520	9.820	465,038	-0.32(-3.16%)
Dec 02, 2021	10.82	10.88	9.990	10.14	567,949	-0.68(-6.28%)
Dec 01, 2021	10.57	11.00	10.49	10.82	813,864	+0.29(+2.75%)
Nov 30, 2021	10.22	10.59	10.03	10.53	2,143,887	+0.65(+6.58%)
Nov 29, 2021	9.350	10.01	9.205	9.880	1,014,749	+0.54(+5.78%)
Nov 26, 2021	9.550	9.890	9.230	9.340	193,657	-0.51(-5.18%)
Nov 24, 2021	9.330	10.06	9.150	9.850	481,102	+0.48(+5.12%)
Nov 23, 2021	9.600	9.680	8.810	9.370	520,102	-0.45(-4.58%)
Nov 22, 2021	10.28	10.35	9.730	9.820	685,288	-0.27(-2.68%)
Nov 19, 2021	10.00	10.18	9.740	10.09	1,231,874	+0.06(+0.60%)
Nov 18, 2021	10.88	10.05	9.930	10.03	1,003,464	-0.87(-7.98%)
Nov 17, 2021	10.71	11.16	10.70	10.90	693,240	+0.00(+0.00%)
Nov 16, 2021	11.12	11.32	10.56	10.90	619,688	-0.09(-0.82%)
Nov 15, 2021	10.73	11.10	10.73	10.99	411,643	+0.31(+2.90%)
Nov 12, 2021	10.61	11.18	10.59	10.68	851,199	+0.50(+4.91%)
Nov 11, 2021	11.90	11.91	9.940	10.18	3,113,059	-2.17(-17.57%)
Nov 10, 2021	12.44		12.27	12.35	355,359	-0.10(-0.80%)
Nov 09, 2021	13.16	13.49	12.22	12.45	345,050	-0.67(-5.11%)
Nov 08, 2021	13.93	14.48	12.42	13.12	2,846,037	-0.41(-3.03%)
Nov 05, 2021	13.38	13.61	12.72	13.53	1,161,213	+0.44(+3.36%)
Nov 04, 2021	13.75	13.77	12.30	13.09	1,309,756	-0.68(-4.94%)
Nov 03, 2021	14.06	14.74	13.50	13.77	870,521	-0.25(-1.78%)
Nov 02, 2021	13.83	14.29	13.75	14.02	520,956	+0.27(+1.96%)
Nov 01, 2021	13.17	13.86	13.13	13.75	480,780	+0.62(+4.72%)
Oct 29, 2021	12.98	13.25	12.60	13.13	340,655	+0.15(+1.16%)
Oct 28, 2021	12.88	13.59	12.87	12.98	407,626	+0.10(+0.78%)
Oct 27, 2021	12.27	13.05	12.04	12.88	435,022	+0.85(+7.07%)
Oct 26, 2021	12.10			12.03	128,685	+0.04(+0.33%)
Oct 25, 2021	12.14	12.31	11.97	11.99	94,880	-0.19(-1.56%)
Oct 22, 2021	12.00	12.29	11.91	12.18	222,974	+0.15(+1.25%)
Oct 21, 2021	11.97	12.12	11.89	12.03	458,766	+0.10(+0.84%)
Oct 20, 2021	11.78	12.19	11.65	11.93	150,746	+0.18(+1.53%)
Oct 19, 2021	11.71	12.00	11.48	11.75	322,918	+0.00(+0.00%)
Oct 18, 2021	12.10	12.15	11.54	11.75	587,119	-0.41(-3.37%)
Oct 15, 2021	12.20	12.39	12.13	12.16	286,273	+0.00(+0.00%)
Oct 14, 2021	11.78	12.32	11.70	12.16	435,109	+0.27(+2.27%)
Oct 13, 2021	11.90	12.00	11.44	11.89	208,168	-0.10(-0.83%)
Oct 12, 2021	12.33	12.38	11.90	11.99	396,394	-0.44(-3.54%)
Oct 11, 2021	12.59	12.75	12.33	12.43	158,198	-0.31(-2.43%)
Oct 08, 2021	12.76	12.94	12.43	12.74	89,326	+0.00(+0.00%)
Oct 07, 2021	12.57	12.82	12.53	12.74	593,864	+0.17(+1.35%)
Oct 06, 2021	13.01	13.04	12.35	12.57	268,086	-0.57(-4.34%)
Oct 05, 2021	13.49	13.52	13.02	13.14	570,274	-0.35(-2.59%)
Oct 04, 2021	13.26	13.83	13.22	13.49	356,340	+0.03(+0.22%)
Oct 01, 2021	13.06	13.97	13.06	13.46	568,432	+0.44(+3.38%)
Sep 30, 2021	12.35	13.14	12.24	13.02	574,894	+0.42(+3.33%)
Sep 29, 2021	12.77	12.99	12.53	12.60	102,790	-0.23(-1.79%)
Sep 28, 2021	12.81	12.93	12.76	12.83	115,691	-0.20(-1.53%)
Sep 27, 2021	12.99	13.33	12.81	13.03	247,965	+0.06(+0.46%)
Sep 24, 2021	13.21	13.35	12.86	12.97	201,378	-0.44(-3.28%)
Sep 23, 2021	13.02	13.74	13.02	13.41	132,792	+0.41(+3.15%)
Sep 22, 2021	12.91	13.24	12.78	13.00	460,961	+0.04(+0.31%)
Sep 21, 2021	13.08	13.35	12.88	12.96	508,116	-0.05(-0.38%)
Sep 20, 2021	13.37	13.46	12.86	13.01	1,058,205	-0.69(-5.04%)
Sep 17, 2021	13.79	13.99	13.37	13.70	647,444	+0.02(+0.15%)
Sep 16, 2021	13.28	13.95	12.90	13.68	751,805	+0.61(+4.67%)
Sep 15, 2021	12.69	13.33	12.69	13.07	658,267	+0.32(+2.51%)
Sep 14, 2021	12.65	13.01	12.44	12.75	274,443	+0.31(+2.49%)
Sep 13, 2021	12.36	12.62	12.05	12.44	173,721	+0.00(+0.00%)
Sep 10, 2021	12.66	12.66	12.20	12.44	195,248	+0.01(+0.08%)
Sep 09, 2021	12.67	13.15	12.36	12.43	243,455	-0.05(-0.40%)
Sep 08, 2021	12.25	12.96	12.20	12.48	190,206	+0.05(+0.40%)
Sep 07, 2021	14.29	14.49	12.32	12.43	478,392	-1.63(-11.59%)
Sep 03, 2021	12.50	14.93	12.29	14.06	829,431	+1.57(+12.57%)
Sep 02, 2021	12.39	12.57	12.10	12.49	1,013,423	+0.26(+2.13%)
Sep 01, 2021	12.49	12.77	12.20	12.23	886,088	-0.26(-2.08%)
Aug 31, 2021	13.06	13.32	12.16	12.49	585,946	+0.01(+0.08%)
Aug 30, 2021	12.94	12.99	12.25	12.48	445,901	-0.44(-3.41%)
Aug 27, 2021	12.01	14.00	11.87	12.92	449,629	+0.98(+8.21%)
Aug 26, 2021	12.45	12.57	11.66	11.94	272,683	-0.06(-0.50%)