Smartbird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	2.50	2.56	2.45	2.46	2.46	-3.35%	283,427
Aug 28, 2026	2.70	2.74	2.47	2.54	2.54	-8.30%	731,411
Aug 27, 2026	2.41	3.14	2.36	2.77	2.77	16.39%	7,042,127
Aug 26, 2026	2.39	2.45	2.36	2.38	2.38	0.42%	137,203
Aug 25, 2026	2.46	2.46	2.35	2.37	2.37	-1.66%	218,699
Aug 24, 2026	2.44	2.53	2.38	2.41	2.41	-1.63%	323,741
Aug 21, 2026	2.25	2.48	2.24	2.45	2.45	13.43%	529,930
Aug 20, 2026	2.44	2.48	2.34	2.47	2.16	2.92%	482,949
Aug 19, 2026	2.41	2.50	2.38	2.40	2.10	-0.41%	260,900
Aug 18, 2026	2.48	2.60	2.41	2.41	2.11	-2.82%	384,083
Aug 17, 2026	2.56	2.61	2.46	2.48	2.17	-2.75%	282,766
Aug 14, 2026	2.62	2.64	2.52	2.55	2.23	-3.41%	180,200
Aug 13, 2026	2.58	2.66	2.46	2.64	2.31	3.13%	377,539
Aug 12, 2026	2.59	2.71	2.55	2.56	2.24	0.79%	358,108
Aug 11, 2026	2.51	2.62	2.46	2.54	2.22	-1.55%	339,543
Aug 10, 2026	2.56	2.60	2.43	2.58	2.26	1.98%	420,020
Aug 7, 2026	2.44	2.54	2.40	2.53	2.21	5.42%	418,221
Aug 6, 2026	2.30	2.43	2.28	2.40	2.10	3.00%	619,150
Aug 5, 2026	2.26	2.37	2.20	2.33	2.04	2.64%	279,445
Aug 4, 2026	2.28	2.36	2.25	2.27	1.99	0.89%	437,963
Aug 3, 2026	2.22	2.28	2.19	2.25	1.97	1.35%	237,116
Jul 31, 2026	2.32	2.38	2.20	2.22	1.94	-3.48%	204,209
Jul 30, 2026	2.21	2.32	2.20	2.30	2.01	4.07%	274,375
Jul 29, 2026	2.35	2.37	2.20	2.21	1.93	-7.14%	303,566
Jul 28, 2026	2.45	2.46	2.28	2.38	2.08	-5.18%	398,370
Jul 27, 2026	2.50	2.55	2.45	2.51	2.19	2.03%	163,126
Jul 24, 2026	2.61	2.61	2.42	2.46	2.15	-3.91%	213,399
Jul 23, 2026	2.71	2.80	2.55	2.56	2.24	-7.25%	350,257
Jul 22, 2026	2.73	2.88	2.68	2.76	2.41	0.73%	421,274
Jul 21, 2026	2.63	2.75	2.62	2.74	2.40	3.79%	266,369
Jul 20, 2026	2.72	2.80	2.64	2.64	2.31	-2.22%	304,780
Jul 17, 2026	2.83	2.89	2.68	2.70	2.36	-5.26%	392,156
Jul 16, 2026	2.95	2.99	2.85	2.85	2.49	-3.72%	260,865
Jul 15, 2026	2.97	3.13	2.95	2.96	2.59	0.34%	309,723
Jul 14, 2026	2.96	3.04	2.85	2.95	2.58	-1.67%	301,306
Jul 13, 2026	3.14	3.16	2.95	3.00	2.62	-4.15%	331,320
Jul 10, 2026	3.47	3.47	2.91	3.13	2.74	-9.54%	671,301
Jul 9, 2026	3.49	3.59	3.44	3.46	3.03	-0.29%	308,043
Jul 8, 2026	3.43	3.49	3.33	3.47	3.03	-	247,702
Jul 7, 2026	3.77	3.82	3.45	3.47	3.03	-7.22%	384,067
Jul 6, 2026	3.81	3.84	3.68	3.74	3.27	-2.86%	436,419
Jul 2, 2026	4.12	4.35	3.85	3.85	3.37	-4.23%	676,647
Jul 1, 2026	3.99	4.18	3.96	4.02	3.52	0.50%	428,363
Jun 30, 2026	4.20	4.27	3.93	4.00	3.50	-6.76%	803,017
Jun 29, 2026	4.46	4.54	4.08	4.29	3.75	-2.72%	729,133
Jun 26, 2026	4.28	4.49	4.01	4.41	3.86	3.04%	1,214,746
Jun 25, 2026	4.91	5.07	4.00	4.28	3.74	-12.11%	1,533,415
Jun 24, 2026	5.29	5.74	4.80	4.87	4.26	-4.88%	1,712,204
Jun 23, 2026	5.26	5.63	4.95	5.12	4.48	-7.08%	1,636,934
Jun 22, 2026	6.18	7.75	5.45	5.51	4.82	-7.71%	11,091,819