SMWB(SMWB)
SMWB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.90 | $3.92 | $3.64 | $3.82 | 1.03M |
| 5/19/2026 | $3.49 | $3.79 | $3.48 | $3.68 | 1.06M |
| 5/18/2026 | $3.16 | $3.42 | $3.16 | $3.42 | 908,137 |
| 5/15/2026 | $2.93 | $3.18 | $2.93 | $3.16 | 680,600 |
| 5/14/2026 | $2.85 | $3.08 | $2.82 | $3.07 | 1.11M |
| 5/13/2026 | $3.12 | $3.54 | $2.62 | $2.85 | 2.73M |
| 5/12/2026 | $3.17 | $3.26 | $3.07 | $3.12 | 797,942 |
| 5/11/2026 | $3.38 | $3.42 | $3.10 | $3.19 | 1.19M |
| 5/8/2026 | $3.30 | $3.45 | $3.17 | $3.43 | 595,163 |
| 5/7/2026 | $3.15 | $3.32 | $3.11 | $3.28 | 629,500 |
| 5/6/2026 | $3.19 | $3.20 | $2.90 | $3.07 | 903,400 |
| 5/5/2026 | $3.05 | $3.20 | $2.99 | $3.19 | 773,900 |
| 5/4/2026 | $3.14 | $3.21 | $2.98 | $3.02 | 535,500 |
| 5/1/2026 | $2.88 | $3.17 | $2.88 | $3.14 | 688,400 |
| 4/30/2026 | $2.70 | $2.84 | $2.66 | $2.81 | 497,748 |
| 4/29/2026 | $2.71 | $2.72 | $2.64 | $2.71 | 295,100 |
| 4/28/2026 | $2.72 | $2.83 | $2.65 | $2.70 | 279,500 |
| 4/27/2026 | $2.58 | $2.72 | $2.52 | $2.69 | 652,200 |
| 4/24/2026 | $2.59 | $2.63 | $2.49 | $2.59 | 360,300 |
| 4/23/2026 | $2.65 | $2.65 | $2.48 | $2.59 | 638,008 |
| 4/22/2026 | $2.75 | $2.87 | $2.64 | $2.69 | 678,200 |
| 4/21/2026 | $2.65 | $2.86 | $2.62 | $2.70 | 634,100 |
| 4/20/2026 | $2.61 | $2.69 | $2.60 | $2.66 | 455,839 |
| 4/17/2026 | $2.68 | $2.73 | $2.59 | $2.63 | 569,226 |
| 4/16/2026 | $2.62 | $2.69 | $2.56 | $2.61 | 1.15M |
| 4/15/2026 | $2.48 | $2.63 | $2.47 | $2.60 | 605,200 |
| 4/14/2026 | $2.43 | $2.49 | $2.40 | $2.44 | 280,341 |
| 4/13/2026 | $2.33 | $2.43 | $2.30 | $2.39 | 293,000 |
| 4/10/2026 | $2.40 | $2.41 | $2.28 | $2.33 | 624,818 |
| 4/9/2026 | $2.65 | $2.65 | $2.39 | $2.48 | 811,171 |
| 4/8/2026 | $2.81 | $2.83 | $2.66 | $2.68 | 242,200 |
| 4/7/2026 | $2.70 | $2.73 | $2.62 | $2.67 | 212,836 |
| 4/6/2026 | $2.71 | $2.77 | $2.64 | $2.73 | 204,400 |
| 4/2/2026 | $2.58 | $2.76 | $2.53 | $2.68 | 380,700 |
| 4/1/2026 | $2.63 | $2.71 | $2.51 | $2.67 | 307,000 |
| 3/31/2026 | $2.53 | $2.62 | $2.50 | $2.61 | 317,821 |
| 3/30/2026 | $2.56 | $2.62 | $2.44 | $2.48 | 481,100 |
| 3/27/2026 | $2.61 | $2.64 | $2.50 | $2.52 | 402,222 |
| 3/26/2026 | $2.65 | $2.79 | $2.61 | $2.67 | 296,100 |
| 3/25/2026 | $2.76 | $2.81 | $2.58 | $2.69 | 324,167 |
| 3/24/2026 | $2.66 | $2.72 | $2.57 | $2.71 | 554,251 |
| 3/23/2026 | $2.63 | $2.72 | $2.62 | $2.69 | 312,538 |
| 3/20/2026 | $2.70 | $2.70 | $2.56 | $2.61 | 492,242 |
| 3/19/2026 | $2.69 | $2.77 | $2.61 | $2.71 | 372,158 |
| 3/18/2026 | $2.77 | $2.86 | $2.72 | $2.74 | 381,850 |
| 3/17/2026 | $2.75 | $2.90 | $2.74 | $2.80 | 386,722 |
| 3/16/2026 | $2.69 | $2.76 | $2.68 | $2.72 | 565,500 |
| 3/13/2026 | $2.64 | $2.72 | $2.57 | $2.70 | 390,013 |
| 3/12/2026 | $2.62 | $2.76 | $2.55 | $2.61 | 479,201 |
| 3/11/2026 | $2.66 | $2.76 | $2.58 | $2.64 | 376,532 |
| 3/10/2026 | $2.73 | $2.78 | $2.58 | $2.69 | 341,006 |
| 3/9/2026 | $2.75 | $2.78 | $2.62 | $2.73 | 603,600 |
| 3/6/2026 | $2.86 | $2.97 | $2.74 | $2.81 | 462,616 |
| 3/5/2026 | $2.70 | $2.93 | $2.70 | $2.92 | 765,949 |
| 3/4/2026 | $2.70 | $2.81 | $2.65 | $2.71 | 817,200 |
| 3/3/2026 | $2.52 | $2.75 | $2.46 | $2.68 | 718,996 |
| 3/2/2026 | $2.50 | $2.67 | $2.49 | $2.60 | 483,537 |
| 2/27/2026 | $2.61 | $2.71 | $2.55 | $2.59 | 2.57M |
| 2/26/2026 | $2.71 | $2.84 | $2.64 | $2.70 | 624,700 |
| 2/25/2026 | $2.66 | $2.87 | $2.56 | $2.72 | 979,109 |
| 2/24/2026 | $2.55 | $2.84 | $2.50 | $2.64 | 1.62M |
| 2/23/2026 | $2.72 | $2.78 | $2.53 | $2.55 | 1.53M |
| 2/20/2026 | $2.55 | $2.94 | $2.55 | $2.79 | 1.99M |