Smart-Core Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	5.71	5.72	5.16	5.37	5.37	-5.95%	2,100,126
May 27, 2026	5.01	5.79	5.01	5.71	5.71	14.20%	4,162,000
May 26, 2026	4.92	5.38	4.76	5.00	5.00	2.46%	4,264,000
May 22, 2026	4.78	4.99	4.44	4.88	4.88	6.55%	2,052,100
May 21, 2026	4.50	4.83	4.40	4.58	4.58	2.00%	1,644,000
May 20, 2026	4.75	4.84	4.33	4.49	4.49	-5.07%	1,524,000
May 19, 2026	5.05	5.30	4.67	4.73	4.73	-5.21%	1,599,000
May 18, 2026	4.38	5.06	4.20	4.99	4.99	14.45%	2,611,000
May 15, 2026	4.26	4.58	4.18	4.36	4.36	2.35%	1,517,700
May 14, 2026	4.70	5.00	4.21	4.26	4.26	-9.36%	2,696,350
May 13, 2026	4.13	4.71	4.00	4.70	4.70	13.80%	3,676,000
May 12, 2026	4.58	4.58	3.90	4.13	4.13	-4.84%	2,388,000
May 11, 2026	4.25	4.58	4.10	4.34	4.34	2.12%	2,954,000
May 8, 2026	4.50	4.68	4.04	4.25	4.25	-8.01%	3,708,000
May 7, 2026	4.77	5.12	4.13	4.62	4.62	-3.14%	7,116,000
May 6, 2026	3.78	4.78	3.75	4.77	4.77	28.57%	8,152,000
May 5, 2026	3.18	4.30	3.05	3.71	3.71	17.78%	6,324,000
May 4, 2026	2.95	3.20	2.95	3.15	3.15	6.78%	1,496,000
Apr 30, 2026	2.92	2.98	2.89	2.95	2.95	1.03%	462,000
Apr 29, 2026	2.90	3.03	2.86	2.92	2.92	0.69%	426,000
Apr 28, 2026	2.94	2.94	2.82	2.90	2.90	1.40%	584,000
Apr 27, 2026	2.84	2.98	2.80	2.86	2.86	1.42%	594,000
Apr 24, 2026	2.81	2.84	2.79	2.82	2.82	0.36%	326,000
Apr 23, 2026	2.87	2.87	2.75	2.81	2.81	-0.35%	494,000
Apr 22, 2026	2.80	2.86	2.77	2.82	2.82	0.36%	342,000
Apr 21, 2026	2.80	2.81	2.77	2.81	2.81	-0.35%	156,000
Apr 20, 2026	2.81	2.82	2.77	2.82	2.82	0.36%	154,000
Apr 17, 2026	2.81	2.82	2.78	2.81	2.81	-	144,000
Apr 16, 2026	2.77	2.82	2.77	2.81	2.81	-	100,000
Apr 15, 2026	2.78	2.81	2.78	2.81	2.81	-	90,000
Apr 14, 2026	2.80	2.82	2.74	2.81	2.81	1.08%	128,000
Apr 13, 2026	2.75	2.83	2.72	2.78	2.78	-0.71%	330,000
Apr 10, 2026	2.82	2.82	2.75	2.80	2.80	-0.71%	80,000
Apr 9, 2026	2.85	2.85	2.79	2.82	2.82	-	94,000
Apr 8, 2026	2.80	2.88	2.77	2.82	2.82	2.17%	436,000
Apr 2, 2026	2.79	2.79	2.71	2.76	2.76	0.36%	48,000
Apr 1, 2026	2.79	2.80	2.72	2.75	2.75	0.36%	274,000
Mar 31, 2026	2.72	2.80	2.66	2.74	2.74	-1.08%	294,000
Mar 30, 2026	2.78	2.78	2.75	2.77	2.77	-0.36%	144,000
Mar 27, 2026	2.76	2.85	2.72	2.78	2.78	1.46%	100,000
Mar 26, 2026	2.75	2.77	2.68	2.74	2.74	1.11%	386,000
Mar 25, 2026	2.80	2.80	2.71	2.71	2.71	-2.52%	210,000
Mar 24, 2026	2.78	2.80	2.78	2.78	2.78	-	322,000
Mar 23, 2026	2.80	2.82	2.72	2.78	2.78	-0.71%	378,000
Mar 20, 2026	2.81	2.84	2.75	2.80	2.80	0.72%	72,000
Mar 19, 2026	2.75	2.78	2.70	2.78	2.78	-	192,000
Mar 18, 2026	2.81	2.81	2.72	2.78	2.78	-0.36%	360,000
Mar 17, 2026	2.80	2.80	2.74	2.79	2.79	0.36%	172,000
Mar 16, 2026	2.83	2.83	2.75	2.78	2.78	-1.77%	134,000
Mar 13, 2026	2.88	2.88	2.75	2.83	2.83	-1.74%	774,000