PN Smart Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.98	3.03	2.73	2.73	-	-5.54%	117,653
Sep 22, 2026	2.89	3.07	2.72	2.89	2.89	2.12%	221,793
Sep 21, 2026	2.76	2.90	2.72	2.83	2.83	1.43%	78,267
Sep 18, 2026	2.64	2.87	2.54	2.79	2.79	6.08%	215,048
Sep 17, 2026	2.42	2.70	2.42	2.63	2.63	5.62%	210,113
Sep 16, 2026	2.39	2.59	2.21	2.49	2.49	3.32%	237,387
Sep 15, 2026	2.03	2.65	1.96	2.41	2.41	19.31%	455,940
Sep 14, 2026	2.38	2.42	1.77	2.02	2.02	-15.83%	209,068
Sep 11, 2026	2.37	2.44	2.37	2.40	2.40	-1.23%	18,928
Sep 10, 2026	2.44	2.44	2.40	2.43	2.43	1.67%	25,724
Sep 9, 2026	2.44	2.45	2.38	2.39	2.39	-1.65%	51,940
Sep 8, 2026	2.40	2.44	2.40	2.43	2.43	2.53%	51,002
Sep 4, 2026	2.36	2.39	2.30	2.37	2.37	-	35,031
Sep 3, 2026	2.48	2.48	2.33	2.37	2.37	-2.07%	78,379
Sep 2, 2026	2.55	2.65	2.35	2.42	2.42	-6.92%	65,915
Sep 1, 2026	2.62	2.67	2.53	2.60	2.60	-1.52%	98,358
Aug 31, 2026	2.70	2.77	2.61	2.64	2.64	-3.30%	64,287
Aug 28, 2026	2.83	2.95	2.70	2.73	2.73	-3.53%	93,530
Aug 27, 2026	2.85	2.90	2.79	2.83	2.83	1.07%	96,803
Aug 26, 2026	2.68	3.05	2.62	2.80	2.80	5.66%	358,512
Aug 25, 2026	2.64	2.68	2.62	2.65	2.65	-0.75%	47,876
Aug 24, 2026	2.65	2.71	2.62	2.67	2.67	0.38%	148,971
Aug 21, 2026	2.71	2.71	2.64	2.66	2.66	-2.21%	123,464
Aug 20, 2026	2.73	2.78	2.65	2.72	2.72	-1.09%	275,265
Aug 19, 2026	2.74	2.77	2.65	2.75	2.75	1.48%	472,709
Aug 18, 2026	2.85	2.90	2.68	2.71	2.71	-3.56%	199,982
Aug 17, 2026	2.65	2.82	2.65	2.81	2.81	6.44%	192,379
Aug 14, 2026	2.82	2.82	2.63	2.64	2.64	-5.71%	127,446
Aug 13, 2026	2.87	2.95	2.80	2.80	2.80	-3.78%	236,494
Aug 12, 2026	3.00	3.07	2.90	2.91	2.91	-3.96%	319,560
Aug 11, 2026	3.12	3.19	2.99	3.03	3.03	-3.81%	202,418
Aug 10, 2026	3.13	3.20	2.82	3.15	3.15	-1.87%	774,250
Aug 7, 2026	3.00	3.60	2.56	3.21	3.21	-61.28%	2,494,237
Aug 6, 2026	7.30	15.40	6.65	8.29	8.29	20.32%	12,600,753
Aug 5, 2026	7.04	7.30	5.96	6.89	6.89	-2.41%	202,349
Aug 4, 2026	7.91	8.18	6.70	7.06	7.06	-16.25%	243,701
Aug 3, 2026	15.39	15.39	6.71	8.43	8.43	-51.19%	628,733
Jul 31, 2026	15.04	18.34	13.71	17.27	17.27	-27.04%	752,185
Jul 30, 2026	20.37	24.00	13.67	23.67	23.67	120.80%	8,506,919
Jul 29, 2026	10.18	11.00	8.78	10.72	10.72	17.54%	261,453
Jul 28, 2026	9.80	10.03	8.89	9.12	9.12	-10.06%	85,802
Jul 27, 2026	9.30	11.00	8.69	10.14	10.14	27.07%	233,031
Jul 24, 2026	10.97	12.78	7.86	7.98	7.98	-15.47%	1,756,953
Jul 23, 2026	8.00	10.00	7.70	9.44	9.44	1.07%	770,579
Jul 22, 2026	4.26	9.90	4.18	9.34	9.34	131.76%	12,096,465
Jul 21, 2026	3.84	4.30	3.84	4.03	4.03	-6.71%	6,816
Jul 20, 2026	4.39	4.39	3.99	4.32	4.32	5.11%	5,194
Jul 17, 2026	3.81	4.49	3.76	4.11	4.11	7.59%	86,864
Jul 16, 2026	3.79	3.88	3.75	3.82	3.82	1.60%	2,827
Jul 15, 2026	3.78	3.89	3.75	3.76	3.76	-1.05%	9,223