PN Smart Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.37	2.46	2.34	2.37	2.37	-0.42%	42,228
Nov 5, 2026	2.36	2.50	2.32	2.38	2.38	-2.06%	86,212
Nov 4, 2026	2.33	2.61	2.28	2.43	2.43	4.29%	132,162
Nov 3, 2026	2.29	2.44	2.24	2.33	2.33	-0.85%	28,584
Nov 2, 2026	2.26	2.35	2.20	2.35	2.35	7.80%	37,392
Oct 30, 2026	2.21	2.25	2.14	2.18	2.18	-4.80%	44,873
Oct 29, 2026	2.35	2.36	2.27	2.29	2.29	-2.97%	43,268
Oct 28, 2026	2.37	2.37	2.23	2.36	2.36	1.72%	66,432
Oct 27, 2026	2.32	2.41	2.25	2.32	2.32	-	56,275
Oct 26, 2026	2.34	2.36	2.30	2.32	2.32	1.31%	65,824
Oct 23, 2026	2.23	2.32	2.22	2.29	2.29	0.88%	32,447
Oct 22, 2026	2.40	2.42	2.16	2.27	2.27	-7.35%	79,749
Oct 21, 2026	2.36	2.47	2.36	2.45	2.45	6.52%	122,598
Oct 20, 2026	2.30	2.33	2.28	2.30	2.30	-2.54%	11,181
Oct 19, 2026	2.25	2.36	2.20	2.36	2.36	4.66%	28,796
Oct 16, 2026	2.25	2.30	2.22	2.26	2.26	1.12%	17,866
Oct 15, 2026	2.20	2.28	2.20	2.23	2.23	-	43,177
Oct 14, 2026	2.36	2.36	2.20	2.23	2.23	-5.91%	29,572
Oct 13, 2026	2.41	2.41	2.32	2.37	2.37	-1.25%	19,425
Oct 12, 2026	2.48	2.48	2.40	2.40	2.40	-2.64%	7,901
Oct 9, 2026	2.41	2.50	2.38	2.47	2.47	2.71%	37,036
Oct 8, 2026	2.39	2.50	2.38	2.40	2.40	-	23,805
Oct 7, 2026	2.50	2.50	2.37	2.40	2.40	-1.64%	34,951
Oct 6, 2026	2.48	2.50	2.38	2.44	2.44	0.83%	88,602
Oct 5, 2026	2.66	2.86	2.29	2.42	2.42	-6.56%	393,536
Oct 2, 2026	2.77	2.82	2.57	2.59	2.59	-5.82%	78,126
Oct 1, 2026	2.77	2.80	2.69	2.75	2.75	0.36%	55,668
Sep 30, 2026	2.83	2.83	2.71	2.74	2.74	-3.52%	54,748
Sep 29, 2026	2.81	2.84	2.70	2.84	2.84	8.40%	991,920
Sep 28, 2026	2.80	2.83	2.58	2.62	2.62	-7.42%	92,745
Sep 25, 2026	2.82	3.00	2.70	2.83	2.83	1.07%	198,145
Sep 24, 2026	2.80	2.93	2.73	2.80	2.80	-0.88%	61,058
Sep 23, 2026	2.95	3.06	2.73	2.83	2.83	-2.25%	130,735
Sep 22, 2026	2.89	3.07	2.72	2.89	2.89	2.12%	232,110
Sep 21, 2026	2.76	2.90	2.72	2.83	2.83	1.43%	78,376
Sep 18, 2026	2.64	2.87	2.54	2.79	2.79	6.08%	219,173
Sep 17, 2026	2.42	2.70	2.42	2.63	2.63	5.62%	210,672
Sep 16, 2026	2.39	2.59	2.21	2.49	2.49	3.32%	240,154
Sep 15, 2026	2.03	2.65	1.96	2.41	2.41	19.31%	472,007
Sep 14, 2026	2.38	2.42	1.77	2.02	2.02	-15.83%	210,812
Sep 11, 2026	2.37	2.44	2.37	2.40	2.40	-1.23%	19,330
Sep 10, 2026	2.44	2.44	2.40	2.43	2.43	1.67%	29,886
Sep 9, 2026	2.44	2.45	2.38	2.39	2.39	-1.65%	54,773
Sep 8, 2026	2.40	2.44	2.40	2.43	2.43	2.53%	53,517
Sep 4, 2026	2.36	2.39	2.30	2.37	2.37	-	35,777
Sep 3, 2026	2.48	2.48	2.33	2.37	2.37	-2.07%	79,691
Sep 2, 2026	2.55	2.65	2.35	2.42	2.42	-6.92%	66,813
Sep 1, 2026	2.62	2.67	2.53	2.60	2.60	-1.52%	100,385
Aug 31, 2026	2.70	2.77	2.61	2.64	2.64	-3.30%	65,298
Aug 28, 2026	2.83	2.95	2.70	2.73	2.73	-3.53%	97,944