Smartrent Inc (NY: SMRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	2.370	2.460	2.340	2.410	587,218	+0.01(+0.42%)
Oct 30, 2023	2.390	2.410	2.310	2.400	591,177	+0.06(+2.56%)
Oct 27, 2023	2.390	2.400	2.290	2.340	962,620	-0.02(-0.85%)
Oct 26, 2023	2.420	2.440	2.350	2.360	795,942	-0.06(-2.48%)
Oct 25, 2023	2.390	2.440	2.320	2.420	963,855	+0.00(+0.00%)
Oct 24, 2023	2.380	2.440	2.360	2.420	512,258	+0.05(+2.11%)
Oct 23, 2023	2.430	2.460	2.330	2.370	947,264	-0.09(-3.66%)
Oct 20, 2023	2.460	2.500	2.370	2.460	1,171,441	+0.02(+0.82%)
Oct 19, 2023	2.490	2.545	2.440	2.440	1,000,789	-0.06(-2.40%)
Oct 18, 2023	2.560	2.590	2.460	2.500	516,203	-0.10(-3.85%)
Oct 17, 2023	2.600	2.670	2.520	2.600	1,179,337	-0.05(-1.89%)
Oct 16, 2023	2.680	2.680	2.620	2.650	800,628	+0.04(+1.53%)
Oct 13, 2023	2.640	2.680	2.570	2.610	582,000	-0.07(-2.61%)
Oct 12, 2023	2.750	2.790	2.665	2.680	856,801	-0.11(-3.94%)
Oct 11, 2023	2.850	2.875	2.750	2.790	492,162	-0.01(-0.36%)
Oct 10, 2023	2.660	2.815	2.610	2.800	744,367	+0.15(+5.66%)
Oct 09, 2023	2.720	2.770	2.650	2.650	747,670	-0.07(-2.57%)
Oct 06, 2023	2.630	2.780	2.600	2.720	1,362,338	+0.04(+1.49%)
Oct 05, 2023	2.640	2.715	2.640	2.680	1,048,916	+0.02(+0.75%)
Oct 04, 2023	2.570	2.660	2.510	2.660	1,172,833	+0.10(+3.91%)
Oct 03, 2023	2.640	2.645	2.480	2.560	1,097,794	-0.07(-2.66%)
Oct 02, 2023	2.610	2.725	2.562	2.630	1,225,343	+0.02(+0.77%)
Sep 29, 2023	2.590	2.685	2.575	2.610	1,159,652	-0.04(-1.51%)
Sep 28, 2023	2.610	2.670	2.600	2.650	585,783	+0.03(+1.15%)
Sep 27, 2023	2.630	2.660	2.602	2.620	569,223	+0.01(+0.38%)
Sep 26, 2023	2.610	2.700	2.603	2.610	652,888	-0.04(-1.51%)
Sep 25, 2023	2.660	2.670	2.630	2.650	539,431	-0.01(-0.38%)
Sep 22, 2023	2.760	2.810	2.650	2.660	1,103,774	-0.09(-3.27%)
Sep 21, 2023	2.790	2.840	2.750	2.750	960,886	-0.08(-2.83%)
Sep 20, 2023	2.850	2.960	2.830	2.830	1,096,046	+0.00(+0.00%)
Sep 19, 2023	2.830	2.870	2.740	2.830	933,188	+0.00(+0.00%)
Sep 18, 2023	2.880	2.970	2.820	2.830	1,251,558	-0.08(-2.75%)
Sep 15, 2023	2.800	2.950	2.790	2.910	5,797,903	+0.11(+3.93%)
Sep 14, 2023	2.790	2.850	2.770	2.800	1,208,032	+0.03(+1.08%)
Sep 13, 2023	2.760	2.840	2.680	2.770	2,363,246	+0.00(+0.00%)
Sep 12, 2023	2.790	2.850	2.735	2.770	1,669,606	-0.03(-1.07%)
Sep 11, 2023	3.030	3.030	2.780	2.800	3,250,879	-0.27(-8.79%)
Sep 08, 2023	3.110	3.160	2.700	3.070	5,753,916	-0.01(-0.32%)
Sep 07, 2023	3.110	3.180	3.070	3.080	1,795,745	-0.13(-4.05%)
Sep 06, 2023	3.530	3.570	3.190	3.210	1,338,242	-0.29(-8.29%)
Sep 05, 2023	3.330	3.500	3.330	3.500	1,219,852	+0.18(+5.42%)
Sep 01, 2023	3.420	3.485	3.310	3.320	752,937	-0.08(-2.35%)
Aug 31, 2023	3.370	3.410	3.320	3.400	820,222	+0.04(+1.19%)
Aug 30, 2023	3.290	3.430	3.290	3.360	429,770	+0.04(+1.20%)
Aug 29, 2023	3.200	3.350	3.130	3.320	511,557	+0.11(+3.43%)
Aug 28, 2023	3.330	3.430	3.200	3.210	588,786	-0.08(-2.43%)
Aug 25, 2023	3.360	3.390	3.260	3.290	1,127,480	-0.09(-2.66%)
Aug 24, 2023	3.560	3.640	3.340	3.380	660,980	-0.17(-4.79%)
Aug 23, 2023	3.420	3.580	3.390	3.550	558,776	+0.13(+3.80%)
Aug 22, 2023	3.400	3.490	3.360	3.420	660,880	+0.06(+1.79%)
Aug 21, 2023	3.440	3.530	3.345	3.360	688,564	-0.08(-2.33%)
Aug 18, 2023	3.300	3.470	3.260	3.440	835,352	+0.05(+1.47%)
Aug 17, 2023	3.600	3.620	3.360	3.390	1,029,398	+0.03(+0.89%)
Aug 16, 2023	3.390	3.520	3.345	3.360	1,026,377	-0.05(-1.47%)
Aug 15, 2023	3.400	3.480	3.390	3.410	622,379	-0.04(-1.16%)
Aug 14, 2023	3.390	3.460	3.330	3.450	1,062,338	+0.06(+1.77%)
Aug 11, 2023	3.300	3.420	3.300	3.390	1,252,447	+0.02(+0.59%)
Aug 10, 2023	3.320	3.450	3.200	3.370	1,070,628	+0.05(+1.51%)
Aug 09, 2023	3.560	3.560	3.250	3.320	2,115,005	-0.30(-8.29%)
Aug 08, 2023	3.720	3.747	3.380	3.620	2,134,296	-0.18(-4.74%)
Aug 07, 2023	3.840	3.840	3.730	3.800	1,004,113	-0.04(-1.04%)
Aug 04, 2023	3.850	3.880	3.660	3.840	943,421	+0.03(+0.79%)
Aug 03, 2023	3.850	3.870	3.810	3.810	757,186	-0.07(-1.80%)
Aug 02, 2023	3.880	3.900	3.780	3.880	460,558	-0.06(-1.52%)