Smart Parking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.82	0.87	0.80	0.87	0.87	8.12%	1,540,296
May 26, 2026	0.83	0.83	0.80	0.80	0.80	-1.23%	301,087
May 25, 2026	0.81	0.83	0.80	0.81	0.81	1.25%	437,402
May 22, 2026	0.86	0.86	0.80	0.80	0.80	-3.61%	460,962
May 21, 2026	0.85	0.87	0.83	0.83	0.83	-1.19%	131,089
May 20, 2026	0.81	0.84	0.81	0.84	0.84	1.82%	3,499,204
May 19, 2026	0.85	0.86	0.81	0.83	0.83	-2.94%	280,983
May 18, 2026	0.91	0.92	0.83	0.85	0.85	-6.59%	594,207
May 15, 2026	0.93	0.94	0.87	0.91	0.91	-1.09%	569,369
May 14, 2026	0.86	0.92	0.86	0.92	0.92	12.88%	538,708
May 13, 2026	0.80	0.82	0.80	0.82	0.82	1.87%	233,963
May 12, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	271,624
May 11, 2026	0.83	0.85	0.80	0.81	0.81	-4.71%	500,302
May 8, 2026	0.84	0.86	0.84	0.85	0.85	0.59%	233,996
May 7, 2026	0.83	0.86	0.82	0.85	0.85	2.42%	3,153,830
May 6, 2026	0.83	0.85	0.83	0.83	0.83	-0.60%	180,253
May 5, 2026	0.89	0.89	0.83	0.83	0.83	-6.21%	283,344
May 4, 2026	0.88	0.90	0.86	0.89	0.89	2.91%	174,340
May 1, 2026	0.86	0.87	0.85	0.86	0.86	-	255,687
Apr 30, 2026	0.82	0.86	0.81	0.86	0.86	4.24%	899,385
Apr 29, 2026	0.85	0.85	0.82	0.83	0.83	-2.37%	350,761
Apr 28, 2026	0.86	0.86	0.82	0.85	0.85	-1.17%	398,569
Apr 27, 2026	0.87	0.88	0.85	0.86	0.86	-1.16%	375,139
Apr 24, 2026	0.88	0.89	0.85	0.87	0.87	-1.70%	301,838
Apr 23, 2026	0.87	0.89	0.85	0.88	0.88	0.57%	507,720
Apr 22, 2026	0.91	0.92	0.86	0.88	0.88	-4.37%	757,945
Apr 21, 2026	0.93	0.96	0.92	0.92	0.92	-2.14%	179,202
Apr 20, 2026	0.93	0.95	0.93	0.94	0.94	-0.53%	204,509
Apr 17, 2026	0.90	0.96	0.88	0.94	0.94	2.73%	2,142,361
Apr 16, 2026	0.95	0.96	0.89	0.92	0.92	-3.68%	1,370,277
Apr 15, 2026	0.98	1.01	0.94	0.95	0.95	-1.55%	937,905
Apr 14, 2026	0.99	1.00	0.95	0.97	0.97	-5.39%	458,318
Apr 13, 2026	1.06	1.07	1.02	1.02	1.02	-7.27%	409,091
Apr 10, 2026	1.07	1.10	1.06	1.10	1.10	3.77%	740,764
Apr 9, 2026	1.10	1.12	1.06	1.06	1.06	-3.64%	1,257,642
Apr 8, 2026	1.09	1.11	1.08	1.10	1.10	4.27%	557,085
Apr 7, 2026	1.04	1.08	1.04	1.06	1.06	3.43%	430,652
Apr 2, 2026	1.09	1.10	1.02	1.02	1.02	-5.99%	204,402
Apr 1, 2026	1.04	1.09	1.03	1.09	1.09	5.34%	551,923
Mar 31, 2026	1.00	1.05	0.99	1.03	1.03	1.48%	287,327
Mar 30, 2026	1.05	1.07	1.00	1.02	1.02	-5.14%	256,078
Mar 27, 2026	1.08	1.10	1.05	1.07	1.07	-1.38%	476,738
Mar 26, 2026	1.07	1.11	1.04	1.09	1.09	0.93%	243,974
Mar 25, 2026	1.03	1.08	1.03	1.08	1.08	4.37%	168,695
Mar 24, 2026	1.04	1.06	1.01	1.03	1.03	0.49%	370,822
Mar 23, 2026	1.07	1.08	0.94	1.03	1.03	-5.09%	617,194
Mar 20, 2026	1.08	1.11	1.07	1.08	1.08	-0.46%	442,331
Mar 19, 2026	1.08	1.10	1.07	1.09	1.09	-0.91%	652,194
Mar 18, 2026	1.09	1.11	1.08	1.10	1.10	0.46%	208,474
Mar 17, 2026	1.11	1.13	1.08	1.09	1.09	-2.68%	303,480