Smartbird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.11	2.13	1.93	1.95	1.95	-8.02%	342,172
Oct 29, 2026	2.11	2.19	2.11	2.12	2.12	-0.93%	153,982
Oct 28, 2026	2.14	2.15	2.05	2.14	2.14	1.42%	131,640
Oct 27, 2026	2.15	2.21	2.05	2.11	2.11	-1.86%	580,900
Oct 26, 2026	2.26	2.29	2.15	2.15	2.15	-6.11%	238,925
Oct 23, 2026	2.27	2.32	2.24	2.29	2.29	-0.43%	143,855
Oct 22, 2026	2.43	2.54	2.27	2.30	2.30	-4.96%	319,591
Oct 21, 2026	2.31	2.43	2.29	2.42	2.42	5.22%	278,398
Oct 20, 2026	2.32	2.39	2.29	2.30	2.30	-1.29%	121,714
Oct 19, 2026	2.38	2.41	2.33	2.33	2.33	-1.89%	139,131
Oct 16, 2026	2.39	2.41	2.31	2.38	2.38	0.64%	239,910
Oct 15, 2026	2.35	2.44	2.34	2.36	2.36	0.21%	255,833
Oct 14, 2026	2.47	2.47	2.35	2.36	2.36	-6.55%	175,773
Oct 13, 2026	2.84	2.84	2.51	2.52	2.52	-11.89%	386,312
Oct 12, 2026	2.94	2.94	2.78	2.86	2.86	-2.39%	225,347
Oct 9, 2026	2.93	3.00	2.89	2.93	2.93	1.74%	212,591
Oct 8, 2026	3.01	3.05	2.71	2.88	2.88	-5.88%	582,003
Oct 7, 2026	3.15	3.18	3.04	3.06	3.06	-3.47%	199,899
Oct 6, 2026	3.41	3.43	3.14	3.17	3.17	-7.04%	463,639
Oct 5, 2026	3.47	3.51	3.29	3.41	3.41	1.34%	428,989
Oct 2, 2026	3.51	3.89	3.32	3.37	3.37	-3.58%	1,900,322
Oct 1, 2026	2.57	3.60	2.51	3.49	3.49	33.72%	4,072,502
Sep 30, 2026	2.34	2.64	2.33	2.61	2.61	11.54%	791,526
Sep 29, 2026	2.33	2.37	2.30	2.34	2.34	0.43%	114,945
Sep 28, 2026	2.32	2.38	2.29	2.33	2.33	0.43%	204,394
Sep 25, 2026	2.38	2.38	2.30	2.32	2.32	-2.52%	245,967
Sep 24, 2026	2.33	2.44	2.33	2.38	2.38	0.42%	347,772
Sep 23, 2026	2.38	2.40	2.34	2.37	2.37	0.42%	158,586
Sep 22, 2026	2.40	2.42	2.35	2.36	2.36	-0.42%	147,613
Sep 21, 2026	2.30	2.42	2.29	2.37	2.37	3.04%	245,701
Sep 18, 2026	2.40	2.44	2.24	2.30	2.30	-5.74%	741,100
Sep 17, 2026	2.43	2.47	2.40	2.44	2.44	2.95%	164,254
Sep 16, 2026	2.43	2.43	2.32	2.37	2.37	0.64%	198,370
Sep 15, 2026	2.52	2.52	2.35	2.36	2.36	-6.18%	219,248
Sep 14, 2026	2.45	2.55	2.44	2.51	2.51	2.87%	181,072
Sep 11, 2026	2.43	2.53	2.42	2.44	2.44	0.41%	127,282
Sep 10, 2026	2.42	2.50	2.42	2.43	2.43	-1.22%	176,190
Sep 9, 2026	2.50	2.55	2.45	2.46	2.46	-1.60%	109,829
Sep 8, 2026	2.47	2.54	2.47	2.50	2.50	-0.79%	288,926
Sep 4, 2026	2.49	2.57	2.38	2.52	2.52	2.44%	378,838
Sep 3, 2026	2.47	2.54	2.43	2.46	2.46	1.03%	237,197
Sep 2, 2026	2.33	2.51	2.33	2.44	2.44	3.62%	466,380
Sep 1, 2026	2.41	2.43	2.33	2.35	2.35	-4.28%	433,675
Aug 31, 2026	2.50	2.56	2.45	2.46	2.46	-3.35%	290,205
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