Smartrent Inc (NY: SMRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	3.270	3.320	3.200	3.260	913,853	+0.04(+1.24%)
May 25, 2023	3.380	3.420	3.200	3.220	899,967	-0.18(-5.29%)
May 24, 2023	3.440	3.530	3.355	3.400	925,258	-0.06(-1.73%)
May 23, 2023	3.540	3.605	3.420	3.460	1,366,981	-0.06(-1.70%)
May 22, 2023	3.500	3.620	3.445	3.520	2,349,246	+0.09(+2.62%)
May 19, 2023	3.630	3.680	3.420	3.430	812,738	-0.10(-2.83%)
May 18, 2023	3.650	3.660	3.480	3.530	1,189,062	-0.14(-3.81%)
May 17, 2023	3.630	3.760	3.560	3.670	1,233,734	+0.07(+1.94%)
May 16, 2023	3.570	3.785	3.500	3.600	1,361,842	+0.05(+1.41%)
May 15, 2023	3.330	3.690	3.300	3.550	2,230,914	+0.24(+7.25%)
May 12, 2023	3.230	3.450	3.220	3.310	1,715,124	+0.05(+1.53%)
May 11, 2023	2.700	3.435	2.675	3.260	4,088,084	+0.56(+20.74%)
May 10, 2023	2.690	2.850	2.630	2.700	702,307	+0.09(+3.45%)
May 09, 2023	2.670	2.670	2.595	2.610	417,089	-0.07(-2.61%)
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%)