The Smarter Web Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.48	0.49	0.46	0.48	0.48	-	102,172
Feb 10, 2026	0.50	0.51	0.46	0.48	0.48	-4.00%	57,460
Feb 9, 2026	0.48	0.50	0.44	0.50	0.50	-3.10%	334,716
Feb 6, 2026	0.46	0.53	0.46	0.52	0.52	30.63%	126,157
Feb 5, 2026	0.50	0.50	0.19	0.40	0.40	-22.55%	1,634,906
Feb 4, 2026	0.53	0.56	0.50	0.51	0.51	-5.82%	573,468
Feb 3, 2026	0.59	0.59	0.52	0.54	0.54	-4.16%	349,692
Feb 2, 2026	0.57	0.59	0.56	0.57	0.57	-0.18%	657,799
Jan 30, 2026	0.57	0.59	0.57	0.57	0.57	-1.57%	89,319
Jan 29, 2026	0.62	0.62	0.57	0.58	0.58	-5.74%	548,183
Jan 28, 2026	0.60	0.65	0.60	0.61	0.61	2.52%	287,981
Jan 27, 2026	0.56	0.61	0.54	0.60	0.60	-2.46%	261,164
Jan 26, 2026	0.63	0.65	0.59	0.61	0.61	-8.50%	251,661
Jan 23, 2026	0.67	0.67	0.66	0.67	0.67	0.86%	101,966
Jan 22, 2026	0.67	0.67	0.64	0.66	0.66	3.61%	71,940
Jan 21, 2026	0.69	0.69	0.64	0.64	0.64	-9.50%	282,234
Jan 20, 2026	0.76	0.77	0.70	0.71	0.71	-7.24%	651,870
Jan 16, 2026	0.74	0.77	0.73	0.76	0.76	10.95%	252,336
Jan 15, 2026	0.75	0.75	0.69	0.69	0.69	-7.43%	438,682
Jan 14, 2026	0.71	0.75	0.70	0.74	0.74	11.28%	352,518
Jan 13, 2026	0.65	0.70	0.65	0.67	0.67	8.57%	550,651
Jan 12, 2026	0.61	0.66	0.61	0.61	0.61	7.63%	482,807
Jan 9, 2026	0.53	0.57	0.52	0.57	0.57	9.44%	590,576
Jan 8, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	171,679
Jan 7, 2026	0.55	0.57	0.54	0.55	0.55	1.85%	248,679
Jan 6, 2026	0.50	0.56	0.50	0.54	0.54	11.11%	318,796
Jan 5, 2026	0.46	0.49	0.45	0.49	0.49	10.56%	146,148
Jan 2, 2026	0.45	0.45	0.43	0.44	0.44	4.67%	225,272
Dec 31, 2025	0.42	0.45	0.39	0.42	0.42	-2.55%	783,355
Dec 30, 2025	0.45	0.45	0.40	0.43	0.43	-2.07%	794,260
Dec 29, 2025	0.46	0.46	0.40	0.44	0.44	-9.07%	1,991,632
Dec 26, 2025	0.47	0.49	0.46	0.48	0.48	1.72%	697,309
Dec 24, 2025	0.47	0.48	0.46	0.48	0.48	-2.50%	292,798
Dec 23, 2025	0.46	0.49	0.46	0.49	0.49	2.74%	744,445
Dec 22, 2025	0.48	0.50	0.47	0.48	0.48	-4.10%	342,939
Dec 19, 2025	0.47	0.51	0.46	0.50	0.50	4.27%	621,289
Dec 18, 2025	0.47	0.48	0.45	0.48	0.48	2.77%	346,637
Dec 17, 2025	0.47	0.48	0.46	0.46	0.46	0.48%	267,319
Dec 16, 2025	0.47	0.50	0.46	0.46	0.46	-4.07%	401,584
Dec 15, 2025	0.53	0.53	0.43	0.48	0.48	-10.37%	460,363
Dec 12, 2025	0.49	0.55	0.49	0.54	0.54	-2.90%	116,713
Dec 11, 2025	0.58	0.58	0.52	0.55	0.55	-8.17%	342,230
Dec 10, 2025	0.57	0.60	0.57	0.60	0.60	5.26%	328,017
Dec 9, 2025	0.53	0.61	0.52	0.57	0.57	3.64%	1,407,071
Dec 8, 2025	0.57	0.57	0.53	0.55	0.55	-	576,976
Dec 5, 2025	0.56	0.57	0.55	0.55	0.55	-2.65%	56,454
Dec 4, 2025	0.55	0.57	0.53	0.57	0.57	-2.59%	236,653
Dec 3, 2025	0.57	0.61	0.57	0.58	0.58	-2.41%	269,457
Dec 2, 2025	0.51	0.59	0.51	0.59	0.59	11.08%	627,965
Dec 1, 2025	0.62	0.62	0.52	0.54	0.54	-17.76%	695,756