Smartrent Inc (NY: SMRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	2.730	2.780	2.640	2.680	5,544,806	-0.04(-1.47%)
Mar 27, 2024	2.620	2.730	2.580	2.720	1,267,162	+0.11(+4.21%)
Mar 26, 2024	2.680	2.700	2.600	2.610	891,667	-0.05(-1.88%)
Mar 25, 2024	2.740	2.780	2.580	2.660	1,618,440	-0.09(-3.27%)
Mar 22, 2024	2.670	2.760	2.630	2.750	2,971,202	+0.07(+2.61%)
Mar 21, 2024	2.690	2.720	2.650	2.680	2,601,155	+0.00(+0.00%)
Mar 20, 2024	2.670	2.720	2.620	2.680	1,378,839	-0.02(-0.74%)
Mar 19, 2024	2.700	2.780	2.650	2.700	1,923,149	+0.00(+0.00%)
Mar 18, 2024	2.700	2.765	2.650	2.700	1,848,202	+0.00(+0.00%)
Mar 15, 2024	2.660	2.750	2.660	2.700	2,315,220	+0.01(+0.37%)
Mar 14, 2024	2.710	2.815	2.650	2.690	1,607,283	-0.05(-1.82%)
Mar 13, 2024	2.750	2.800	2.700	2.740	989,693	-0.04(-1.44%)
Mar 12, 2024	2.720	2.840	2.675	2.780	1,060,181	+0.07(+2.58%)
Mar 11, 2024	2.700	2.810	2.650	2.710	1,243,604	+0.00(+0.00%)
Mar 08, 2024	2.790	2.900	2.690	2.710	1,446,928	-0.05(-1.81%)
Mar 07, 2024	2.760	2.860	2.740	2.760	1,478,523	+0.05(+1.85%)
Mar 06, 2024	2.760	2.830	2.600	2.710	1,488,406	-0.05(-1.81%)
Mar 05, 2024	2.630	2.820	2.510	2.760	4,120,820	-0.13(-4.50%)
Mar 04, 2024	2.900	2.960	2.760	2.890	1,869,849	-0.01(-0.34%)
Mar 01, 2024	2.910	2.970	2.800	2.900	1,115,297	+0.00(+0.00%)
Feb 29, 2024	2.950	3.050	2.850	2.900	1,465,488	-0.01(-0.34%)
Feb 28, 2024	2.880	2.980	2.850	2.910	721,893	-0.02(-0.68%)
Feb 27, 2024	3.000	3.050	2.920	2.930	1,050,666	-0.05(-1.68%)
Feb 26, 2024	2.850	2.980	2.840	2.980	752,731	+0.13(+4.56%)
Feb 23, 2024	2.920	2.940	2.840	2.850	495,881	-0.08(-2.73%)
Feb 22, 2024	2.880	2.970	2.850	2.930	629,848	+0.04(+1.38%)
Feb 21, 2024	2.860	2.965	2.805	2.890	827,513	-0.01(-0.34%)
Feb 20, 2024	2.860	2.940	2.830	2.900	610,514	+0.04(+1.40%)
Feb 16, 2024	2.970	2.980	2.850	2.860	681,571	-0.14(-4.67%)
Feb 15, 2024	2.930	3.010	2.920	3.000	764,471	+0.11(+3.81%)
Feb 14, 2024	2.890	2.920	2.810	2.890	1,307,516	+0.05(+1.76%)
Feb 13, 2024	2.910	2.940	2.770	2.840	1,635,727	-0.19(-6.27%)
Feb 12, 2024	3.030	3.110	3.000	3.030	2,093,491	+0.01(+0.33%)
Feb 09, 2024	3.030	3.115	2.970	3.020	1,279,390	+0.00(+0.00%)
Feb 08, 2024	3.000	3.090	2.975	3.020	959,871	+0.03(+1.00%)
Feb 07, 2024	3.030	3.030	2.950	2.990	735,191	-0.04(-1.32%)
Feb 06, 2024	2.950	3.060	2.945	3.030	612,746	+0.07(+2.36%)
Feb 05, 2024	2.960	3.040	2.940	2.960	695,875	-0.05(-1.66%)
Feb 02, 2024	2.970	3.040	2.870	3.010	816,933	+0.00(+0.00%)
Feb 01, 2024	2.990	3.075	2.955	3.010	834,164	+0.06(+2.03%)
Jan 31, 2024	3.020	3.100	2.940	2.950	1,023,925	-0.07(-2.32%)
Jan 30, 2024	3.150	3.170	3.000	3.020	504,140	-0.13(-4.13%)
Jan 29, 2024	2.990	3.160	2.941	3.150	1,214,606	+0.15(+5.00%)
Jan 26, 2024	3.080	3.090	2.975	3.000	751,451	-0.03(-0.99%)
Jan 25, 2024	3.130	3.140	3.020	3.030	679,994	-0.03(-0.98%)
Jan 24, 2024	3.400	3.400	3.050	3.060	1,091,846	-0.30(-8.93%)
Jan 23, 2024	3.400	3.470	3.320	3.360	976,752	-0.03(-0.88%)
Jan 22, 2024	3.340	3.440	3.250	3.390	1,735,555	+0.10(+3.04%)
Jan 19, 2024	3.160	3.410	3.035	3.290	2,961,978	+0.29(+9.67%)
Jan 18, 2024	2.860	3.010	2.800	3.000	1,428,499	+0.14(+4.90%)
Jan 17, 2024	2.670	2.910	2.660	2.860	1,935,049	+0.16(+5.93%)
Jan 16, 2024	2.750	2.780	2.690	2.700	1,245,879	-0.08(-2.88%)
Jan 12, 2024	2.830	2.870	2.750	2.780	1,059,346	-0.04(-1.42%)
Jan 11, 2024	2.850	2.865	2.760	2.820	768,417	-0.02(-0.70%)
Jan 10, 2024	2.870	2.870	2.800	2.840	651,757	-0.04(-1.39%)
Jan 09, 2024	2.900	2.945	2.870	2.880	442,060	-0.07(-2.37%)
Jan 08, 2024	2.870	2.970	2.840	2.950	484,599	+0.07(+2.43%)
Jan 05, 2024	2.910	2.950	2.840	2.880	1,058,493	-0.07(-2.37%)
Jan 04, 2024	2.990	2.990	2.900	2.950	797,945	-0.01(-0.34%)
Jan 03, 2024	3.050	3.050	2.955	2.960	1,045,412	-0.11(-3.58%)
Jan 02, 2024	3.180	3.180	3.050	3.070	646,808	-0.12(-3.76%)
Dec 29, 2023	3.240	3.279	3.190	3.190	902,334	-0.06(-1.85%)
Dec 28, 2023	3.270	3.360	3.220	3.250	723,425	-0.02(-0.61%)
Dec 27, 2023	3.370	3.435	3.240	3.270	577,117	-0.07(-2.10%)
Dec 26, 2023	3.320	3.350	3.275	3.340	567,427	+0.05(+1.52%)
Dec 22, 2023	3.280	3.350	3.260	3.290	1,132,604	+0.03(+0.92%)
Dec 21, 2023	3.240	3.310	3.140	3.260	771,185	+0.07(+2.19%)
Dec 20, 2023	3.260	3.340	3.170	3.190	987,592	-0.11(-3.33%)
Dec 19, 2023	3.330	3.390	3.235	3.300	959,374	+0.06(+1.85%)
Dec 18, 2023	3.240	3.300	3.180	3.240	736,459	+0.00(+0.00%)
Dec 15, 2023	3.410	3.410	3.210	3.240	2,811,419	-0.16(-4.71%)
Dec 14, 2023	3.440	3.450	3.295	3.400	1,262,231	+0.05(+1.49%)
Dec 13, 2023	3.200	3.430	3.140	3.350	2,251,784	+0.17(+5.35%)
Dec 12, 2023	2.980	3.230	2.895	3.180	1,052,015	+0.20(+6.71%)
Dec 11, 2023	3.300	3.420	2.950	2.980	1,647,899	-0.36(-10.78%)
Dec 08, 2023	3.240	3.380	3.226	3.340	1,358,718	+0.09(+2.77%)
Dec 07, 2023	3.230	3.290	3.170	3.250	715,905	+0.02(+0.62%)
Dec 06, 2023	3.320	3.430	3.220	3.230	1,776,043	-0.05(-1.52%)
Dec 05, 2023	3.220	3.295	3.160	3.280	864,242	+0.03(+0.92%)
Dec 04, 2023	3.290	3.370	3.130	3.250	986,440	-0.01(-0.31%)
Dec 01, 2023	3.250	3.280	3.110	3.260	2,240,712	+0.13(+4.15%)
Nov 30, 2023	3.360	3.365	3.105	3.130	1,752,943	-0.21(-6.29%)
Nov 29, 2023	3.330	3.430	3.240	3.340	1,026,567	+0.04(+1.21%)
Nov 28, 2023	3.300	3.345	3.195	3.300	746,823	-0.01(-0.30%)
Nov 27, 2023	3.120	3.360	3.120	3.310	1,190,446	+0.13(+4.09%)
Nov 24, 2023	3.040	3.210	3.030	3.180	444,021	+0.11(+3.58%)
Nov 22, 2023	2.970	3.090	2.960	3.070	532,032	+0.11(+3.72%)
Nov 21, 2023	3.040	3.070	2.920	2.960	761,288	+0.04(+1.37%)
Nov 20, 2023	2.940	3.005	2.910	2.920	695,719	-0.01(-0.34%)
Nov 17, 2023	2.860	2.930	2.740	2.930	921,334	+0.09(+3.17%)
Nov 16, 2023	3.110	3.150	2.805	2.840	907,572	-0.33(-10.41%)
Nov 15, 2023	3.170	3.250	3.090	3.170	1,345,533	+0.04(+1.28%)
Nov 14, 2023	3.040	3.160	3.040	3.130	1,138,002	+0.20(+6.83%)
Nov 13, 2023	3.000	3.080	2.870	2.930	878,280	-0.10(-3.30%)
Nov 10, 2023	3.070	3.070	2.960	3.030	936,583	-0.03(-0.98%)
Nov 09, 2023	3.340	3.340	3.020	3.060	1,430,384	-0.27(-8.11%)
Nov 08, 2023	3.040	3.370	2.990	3.330	1,792,281	+0.38(+12.88%)
Nov 07, 2023	2.550	2.980	2.500	2.950	1,778,184	+0.36(+13.90%)
Nov 06, 2023	2.620	2.655	2.535	2.590	1,598,874	-0.07(-2.63%)
Nov 03, 2023	2.580	2.705	2.560	2.660	1,357,671	+0.16(+6.40%)
Nov 02, 2023	2.410	2.515	2.405	2.500	1,013,372	+0.13(+5.49%)
Nov 01, 2023	2.430	2.430	2.345	2.370	633,974	-0.04(-1.66%)
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%)
Aug 01, 2023	3.970	4.000	3.871	3.940	549,063	-0.04(-1.01%)
Jul 31, 2023	3.990	4.005	3.925	3.980	1,070,730	+0.04(+1.02%)
Jul 28, 2023	3.890	3.966	3.865	3.940	763,424	+0.11(+2.87%)
Jul 27, 2023	3.910	3.930	3.810	3.830	731,341	-0.03(-0.78%)
Jul 26, 2023	3.860	3.890	3.820	3.860	654,925	+0.01(+0.26%)
Jul 25, 2023	3.800	3.910	3.730	3.850	760,320	+0.00(+0.00%)
Jul 24, 2023	3.910	3.950	3.785	3.850	948,493	-0.02(-0.52%)
Jul 21, 2023	3.830	3.900	3.735	3.870	1,152,268	+0.07(+1.84%)
Jul 20, 2023	3.760	3.840	3.710	3.800	840,580	+0.00(+0.00%)
Jul 19, 2023	3.900	4.000	3.730	3.800	1,410,384	-0.06(-1.55%)
Jul 18, 2023	4.000	4.000	3.830	3.860	1,215,062	-0.11(-2.77%)
Jul 17, 2023	3.870	4.010	3.800	3.970	998,754	+0.11(+2.85%)
Jul 14, 2023	3.940	4.120	3.700	3.860	3,239,456	-0.08(-2.03%)
Jul 13, 2023	3.910	3.980	3.795	3.940	1,301,720	+0.02(+0.51%)
Jul 12, 2023	3.990	4.000	3.855	3.920	1,491,510	+0.02(+0.51%)
Jul 11, 2023	3.710	3.935	3.670	3.900	929,688	+0.24(+6.56%)
Jul 10, 2023	3.600	3.680	3.525	3.660	545,228	+0.04(+1.10%)
Jul 07, 2023	3.550	3.670	3.530	3.620	752,623	+0.08(+2.26%)
Jul 06, 2023	3.630	3.630	3.480	3.540	839,081	-0.12(-3.28%)
Jul 05, 2023	3.830	3.860	3.500	3.660	1,379,454	-0.19(-4.94%)
Jul 03, 2023	3.820	4.050	3.820	3.850	1,265,828	+0.02(+0.52%)
Jun 30, 2023	3.780	3.860	3.740	3.830	1,877,470	+0.10(+2.68%)
Jun 29, 2023	3.700	3.855	3.665	3.730	4,060,387	+0.15(+4.19%)
Jun 28, 2023	3.370	3.670	3.350	3.580	2,362,028	+0.17(+4.99%)
Jun 27, 2023	3.190	3.410	3.030	3.410	1,506,631	+0.22(+6.90%)
Jun 26, 2023	3.370	3.460	3.145	3.190	1,337,149	-0.16(-4.78%)
Jun 23, 2023	3.490	3.630	3.320	3.350	13,230,328	-0.21(-5.90%)
Jun 22, 2023	3.480	3.670	3.340	3.560	1,077,855	+0.10(+2.89%)
Jun 21, 2023	3.490	3.570	3.295	3.460	1,744,223	-0.03(-0.86%)
Jun 20, 2023	3.220	3.495	3.220	3.490	1,568,948	+0.24(+7.38%)
Jun 16, 2023	3.330	3.330	3.205	3.250	2,267,396	-0.01(-0.31%)
Jun 15, 2023	3.370	3.370	3.200	3.260	1,412,832	+0.58(+21.64%)
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%)