5 DAY PERFORMANCE
+31.85%
1 MONTH PERFORMANCE
+48.33%
3 MONTH PERFORMANCE
+36.92%
6 MONTH PERFORMANCE
+24.48%
YEAR-TO-DATE PERFORMANCE
-11.88%
1 YEAR PERFORMANCE
+27.14%
SmartRent Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.65 | $1.52 (-7.88%) | $1.68 | $1.52 | 749.66 K | |
| 11/04/2026 | $1.54 | $1.62 (5.19%) | $1.70 | $1.53 | 4.98 M | $309.29 M |
| 11/03/2026 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.37 | 1.01 M | $261.56 M |
| 11/02/2026 | $1.37 | $1.38 (0.73%) | $1.43 | $1.35 | 743.90 K | $263.47 M |
| 10/30/2026 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.34 | 529.60 K | $259.24 M |
| 10/29/2026 | $1.37 | $1.37 (0%) | $1.41 | $1.35 | 605.64 K | $263.08 M |
| 10/28/2026 | $1.32 | $1.35 (2.27%) | $1.36 | $1.31 | 454.58 K | $259.24 M |
| 10/27/2026 | $1.29 | $1.32 (2.33%) | $1.33 | $1.28 | 533.08 K | $253.48 M |
| 10/26/2026 | $1.25 | $1.28 (2.4%) | $1.28 | $1.23 | 521.40 K | $245.80 M |
| 10/23/2026 | $1.22 | $1.24 (1.64%) | $1.25 | $1.20 | 526.30 K | $238.11 M |
| 10/22/2026 | $1.21 | $1.24 (2.48%) | $1.24 | $1.21 | 558.42 K | $238.11 M |
| 10/21/2026 | $1.20 | $1.21 (0.83%) | $1.22 | $1.19 | 475.41 K | $232.35 M |
| 10/20/2026 | $1.16 | $1.19 (2.59%) | $1.20 | $1.15 | 438.39 K | $228.51 M |
| 10/19/2026 | $1.14 | $1.15 (0.88%) | $1.17 | $1.14 | 389.10 K | $220.83 M |
| 10/16/2026 | $1.20 | $1.14 (-5%) | $1.20 | $1.13 | 361.45 K | $218.91 M |
| 10/15/2026 | $1.17 | $1.19 (1.71%) | $1.21 | $1.16 | 531.02 K | $228.51 M |
| 10/14/2026 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.13 | 763.44 K | $222.75 M |
| 10/13/2026 | $1.18 | $1.21 (2.54%) | $1.21 | $1.17 | 777.37 K | $232.35 M |
| 10/12/2026 | $1.15 | $1.15 (0%) | $1.18 | $1.15 | 261.10 K | $220.83 M |
| 10/09/2026 | $1.17 | $1.17 (0%) | $1.18 | $1.15 | 322.30 K | $224.67 M |
| 10/08/2026 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.16 | 722.90 K | $222.75 M |
| 10/07/2026 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.17 | 386.31 K | $224.67 M |
| 10/06/2026 | $1.20 | $1.20 (0%) | $1.23 | $1.20 | 560.48 K | $230.43 M |
| 10/05/2026 | $1.19 | $1.20 (0.84%) | $1.23 | $1.19 | 487.82 K | $230.43 M |
| 10/02/2026 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.20 | 523.12 K | $230.43 M |
| 10/01/2026 | $1.19 | $1.20 (0.84%) | $1.22 | $1.16 | 489.20 K | $230.43 M |
| 09/30/2026 | $1.18 | $1.18 (0%) | $1.21 | $1.18 | 508.44 K | $226.59 M |
| 09/29/2026 | $1.18 | $1.18 (0%) | $1.20 | $1.17 | 497.60 K | $226.59 M |
| 09/28/2026 | $1.19 | $1.19 (0%) | $1.20 | $1.18 | 647.00 K | $228.51 M |
| 09/25/2026 | $1.19 | $1.19 (0%) | $1.21 | $1.18 | 784.70 K | $228.51 M |
| 09/24/2026 | $1.16 | $1.19 (2.59%) | $1.19 | $1.16 | 593.13 K | $228.51 M |
| 09/23/2026 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.14 | 686.91 K | $222.75 M |
| 09/22/2026 | $1.18 | $1.19 (0.85%) | $1.21 | $1.17 | 775.78 K | $228.51 M |
| 09/21/2026 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.15 | 618.56 K | $222.75 M |
| 09/18/2026 | $1.14 | $1.20 (5.26%) | $1.20 | $1.13 | 2.81 M | $230.43 M |
| 09/17/2026 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.15 | 430.44 K | $222.75 M |
| 09/16/2026 | $1.14 | $1.14 (0%) | $1.21 | $1.14 | 680.80 K | $218.91 M |
| 09/15/2026 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.14 | 527.78 K | $222.75 M |
| 09/14/2026 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.16 | 989.70 K | $222.75 M |
| 09/11/2026 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.15 | 405.25 K | $222.75 M |
| 09/10/2026 | $1.19 | $1.16 (-2.52%) | $1.21 | $1.15 | 939.61 K | $222.75 M |
| 09/09/2026 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.20 | 1.06 M | $230.43 M |
| 09/08/2026 | $1.32 | $1.29 (-2.27%) | $1.33 | $1.29 | 509.25 K | $247.72 M |
| 09/04/2026 | $1.33 | $1.33 (0%) | $1.35 | $1.32 | 425.50 K | $255.40 M |
| 09/03/2026 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.32 | 641.81 K | $255.40 M |
| 09/02/2026 | $1.33 | $1.36 (2.26%) | $1.37 | $1.32 | 816.24 K | $261.16 M |
| 09/01/2026 | $1.32 | $1.32 (0%) | $1.34 | $1.29 | 595.10 K | $253.48 M |
| 08/31/2026 | $1.35 | $1.33 (-1.48%) | $1.37 | $1.33 | 833.10 K | $255.40 M |
| 08/28/2026 | $1.36 | $1.34 (-1.47%) | $1.38 | $1.33 | 710.70 K | $257.32 M |
| 08/27/2026 | $1.34 | $1.36 (1.49%) | $1.38 | $1.32 | 989.78 K | $261.16 M |
| 08/26/2026 | $1.43 | $1.35 (-5.59%) | $1.45 | $1.34 | 761.01 K | $259.24 M |
| 08/25/2026 | $1.40 | $1.44 (2.86%) | $1.45 | $1.39 | 540.34 K | $276.52 M |
| 08/24/2026 | $1.41 | $1.40 (-0.71%) | $1.42 | $1.38 | 811.27 K | $268.84 M |
| 08/21/2026 | $1.38 | $1.43 (3.62%) | $1.43 | $1.34 | 1.15 M | $274.60 M |
| 08/20/2026 | $1.37 | $1.35 (-1.46%) | $1.38 | $1.34 | 616.01 K | $259.24 M |
| 08/19/2026 | $1.39 | $1.38 (-0.72%) | $1.43 | $1.37 | 862.43 K | $265.00 M |
| 08/18/2026 | $1.47 | $1.39 (-5.44%) | $1.49 | $1.39 | 973.05 K | $266.92 M |
| 08/17/2026 | $1.49 | $1.48 (-0.67%) | $1.49 | $1.44 | 1.09 M | $284.20 M |
| 08/14/2026 | $1.44 | $1.49 (3.47%) | $1.52 | $1.40 | 1.21 M | $286.12 M |
| 08/13/2026 | $1.45 | $1.44 (-0.69%) | $1.51 | $1.42 | 2.69 M | $276.52 M |
| 08/12/2026 | $1.46 | $1.45 (-0.68%) | $1.49 | $1.42 | 1.76 M | $278.44 M |
| 08/11/2026 | $1.35 | $1.41 (4.44%) | $1.44 | $1.32 | 1.36 M | $270.76 M |
| 08/10/2026 | $1.42 | $1.36 (-4.23%) | $1.44 | $1.35 | 1.37 M | $261.16 M |
| 08/07/2026 | $1.38 | $1.42 (2.9%) | $1.43 | $1.31 | 1.79 M | $272.68 M |
| 08/06/2026 | $1.31 | $1.37 (4.58%) | $1.38 | $1.21 | 2.01 M | $263.08 M |
| 08/05/2026 | $1.15 | $1.30 (13.04%) | $1.30 | $1.14 | 7.42 M | $249.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
