PN Smart Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	2.20	2.28	2.20	2.23	2.23	-	43,155
Oct 14, 2026	2.36	2.36	2.20	2.23	2.23	-5.91%	29,024
Oct 13, 2026	2.41	2.41	2.32	2.37	2.37	-1.25%	19,421
Oct 12, 2026	2.48	2.48	2.40	2.40	2.40	-2.64%	7,693
Oct 9, 2026	2.41	2.50	2.38	2.47	2.47	2.71%	35,209
Oct 8, 2026	2.39	2.50	2.38	2.40	2.40	-	21,549
Oct 7, 2026	2.50	2.50	2.37	2.40	2.40	-1.64%	34,436
Oct 6, 2026	2.48	2.50	2.38	2.44	2.44	0.83%	88,368
Oct 5, 2026	2.66	2.86	2.29	2.42	2.42	-6.56%	393,253
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
Aug 27, 2026	2.85	2.90	2.79	2.83	2.83	1.07%	99,474
Aug 26, 2026	2.68	3.05	2.62	2.80	2.80	5.66%	364,921
Aug 25, 2026	2.64	2.68	2.62	2.65	2.65	-0.75%	53,741
Aug 24, 2026	2.65	2.71	2.62	2.67	2.67	0.38%	152,052
Aug 21, 2026	2.71	2.71	2.64	2.66	2.66	-2.21%	127,595
Aug 20, 2026	2.73	2.78	2.65	2.72	2.72	-1.09%	278,615
Aug 19, 2026	2.74	2.77	2.65	2.75	2.75	1.48%	490,493
Aug 18, 2026	2.85	2.90	2.68	2.71	2.71	-3.56%	205,534
Aug 17, 2026	2.65	2.82	2.65	2.81	2.81	6.44%	204,836
Aug 14, 2026	2.82	2.82	2.63	2.64	2.64	-5.71%	134,207
Aug 13, 2026	2.87	2.95	2.80	2.80	2.80	-3.78%	246,052
Aug 12, 2026	3.00	3.07	2.90	2.91	2.91	-3.96%	337,108
Aug 11, 2026	3.12	3.19	2.99	3.03	3.03	-3.81%	220,059
Aug 10, 2026	3.13	3.20	2.82	3.15	3.15	-1.87%	864,798
Aug 7, 2026	3.00	3.60	2.56	3.21	3.21	-61.28%	2,568,782
Aug 6, 2026	7.30	15.40	6.65	8.29	8.29	20.32%	12,672,415