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%)