Sanara MedTech Inc. - SMTI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.9	21.8	21.8	22.09	20.84	69,928
December 03, 2025	20.06	21.07	21.07	21.54	20.06	54,400
December 02, 2025	20.37	20.2	20.2	21	20.1	44,223
December 01, 2025	20.62	20.33	20.33	21.01	20.13	33,800
November 28, 2025	20.97	20.92	20.92	21.1	20.35	22,800
November 26, 2025	20.22	20.76	20.76	21.14	20.2	30,700
November 25, 2025	19.7	20.37	20.37	20.88	19.3	54,400
November 24, 2025	19.73	19.7	19.7	20.66	19.55	37,500
November 21, 2025	19.06	19.48	19.48	20.12	19.06	51,744
November 20, 2025	19.46	19.14	19.14	20.13	18.9	58,529
November 19, 2025	20.82	19.06	19.06	21.04	19.06	65,347
November 18, 2025	20.89	20.9	20.9	21.28	20.36	32,200
November 17, 2025	21.29	21.07	21.07	21.53	20.96	67,400
November 14, 2025	19.61	21.54	21.54	22.65	19.52	108,350
November 13, 2025	21	19.61	19.61	21.27	19.1	206,287
November 12, 2025	26.8	21.11	21.11	26.8	20.79	331,600
November 11, 2025	28.14	28.04	28.04	28.34	27.56	21,069
November 10, 2025	28	28.16	28.16	29.2	27.84	27,000
November 07, 2025	27.59	27.72	27.72	28	26.5	36,738
November 06, 2025	27.78	27.87	27.87	28.56	26.26	58,222
November 05, 2025	28.13	27.6	27.6	28.32	27.5	30,600
November 04, 2025	28.46	28.22	28.22	28.81	27.81	59,700
November 03, 2025	29.1	28.99	28.99	29.15	28.77	7,124
October 31, 2025	28.89	29.3	29.3	29.39	28.76	10,208
October 30, 2025	29.21	28.81	28.81	29.5	28.3	14,600
October 29, 2025	30.94	29.44	29.44	31	28.91	20,844
October 28, 2025	30	30.35	30.35	30.77	30	9,900
October 27, 2025	30.9	30.5	30.5	31	30.01	13,347
October 24, 2025	30.3	31.08	31.08	31.66	30.16	14,930
October 23, 2025	31.18	30.08	30.08	31.18	29.71	57,549
October 22, 2025	29.33	31.18	31.18	31.37	28.81	35,100
October 21, 2025	29.54	29.15	29.15	29.6	28.83	18,026
October 20, 2025	28.56	29.52	29.52	29.74	28.56	22,900
October 17, 2025	29	28.26	28.26	29.07	28	29,400
October 16, 2025	29.83	29.3	29.3	30.99	29.02	25,128
October 15, 2025	30.35	29.9	29.9	30.35	29.5	17,618
October 14, 2025	29.51	29.96	29.96	30.41	29.4	20,003
October 13, 2025	30.66	30	30	31.12	29.83	23,556
October 10, 2025	31.75	29.86	29.86	31.75	29.68	42,335
October 09, 2025	32.47	31.61	31.61	32.5	31.04	13,635
October 08, 2025	32.99	32.33	32.33	35	31.48	41,227
October 07, 2025	31.75	30.33	30.33	31.8	30.33	14,131
October 06, 2025	31.31	31.26	31.26	31.71	30.78	43,726
October 03, 2025	31.75	31.19	31.19	31.9	30.79	6,930
October 02, 2025	30.79	30.88	30.88	31	30.42	12,635
October 01, 2025	31.45	30.8	30.8	31.99	30.36	39,100
September 30, 2025	31.92	31.73	31.73	31.92	31.04	21,845
September 29, 2025	31.99	31.84	31.84	32.42	31.22	19,526
September 26, 2025	31.32	31.85	31.85	31.94	31.32	12,300
September 25, 2025	32.57	31.24	31.24	33.33	31.24	21,800
September 24, 2025	33.24	32.57	32.57	33.67	32.05	24,838
September 23, 2025	33.85	33.1	33.1	34.32	32.92	13,000
September 22, 2025	32.94	33.83	33.83	33.91	32.94	14,500
September 19, 2025	34.56	32.89	32.89	34.59	32.81	44,700
September 18, 2025	35.06	34.64	34.64	35.23	34.11	19,900
September 17, 2025	35.2	34.19	34.19	35.53	34	16,800
September 16, 2025	35.08	35.08	35.08	35.44	34.8	20,900
September 15, 2025	33.93	35.01	35.01	35.7	33.93	26,234
September 12, 2025	35.03	33.96	33.96	35.03	33	29,600
September 11, 2025	34.14	35.28	35.28	35.49	34.14	13,400

Sanara MedTech Inc. (SMTI) NASDAQ