Smartrent Inc (NY: SMRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2022	5.970	5.970	5.710	5.810	1,508,208	-0.20(-3.33%)
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%)