Smartrent Inc (NY: SMRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)