SmartRent, Inc. (SMRT) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.40

north_east

$0.04 (2.57%)

Day's range

$1.35

$1.42

5 DAY PERFORMANCE

-23.35%

1 MONTH PERFORMANCE

-3.79%

3 MONTH PERFORMANCE

-4.45%

6 MONTH PERFORMANCE

+52.24%

YEAR-TO-DATE PERFORMANCE

-20.29%

1 YEAR PERFORMANCE

-24.18%

SmartRent, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.96	$1.97 (0.51%)	$2.14	$1.87	2.60 M	$371.85 M
12/04/2025	$1.86	$1.88 (1.08%)	$1.93	$1.84	2.17 M	$354.86 M
12/03/2025	$1.80	$1.82 (1.11%)	$1.92	$1.75	1.70 M	$343.53 M
12/02/2025	$1.69	$1.71 (1.18%)	$1.72	$1.67	570.02 K	$322.77 M
12/01/2025	$1.71	$1.68 (-1.75%)	$1.74	$1.67	797.40 K	$317.11 M
11/28/2025	$1.74	$1.72 (-1.15%)	$1.77	$1.68	812.60 K	$324.66 M
11/26/2025	$1.80	$1.74 (-3.33%)	$1.81	$1.71	782.37 K	$328.43 M
11/25/2025	$1.69	$1.74 (2.96%)	$1.76	$1.69	1.52 M	$328.43 M
11/24/2025	$1.54	$1.67 (8.44%)	$1.67	$1.50	1.71 M	$315.22 M
11/21/2025	$1.42	$1.45 (2.11%)	$1.47	$1.40	543.61 K	$273.69 M
11/20/2025	$1.46	$1.44 (-1.37%)	$1.50	$1.43	947.85 K	$271.81 M
11/19/2025	$1.38	$1.41 (2.17%)	$1.43	$1.38	496.90 K	$266.14 M
11/18/2025	$1.40	$1.40 (0%)	$1.44	$1.37	642.92 K	$264.26 M
11/17/2025	$1.46	$1.44 (-1.37%)	$1.49	$1.42	785.70 K	$271.81 M
11/14/2025	$1.47	$1.45 (-1.36%)	$1.49	$1.44	618.20 K	$273.69 M
11/13/2025	$1.50	$1.48 (-1.33%)	$1.51	$1.48	673.40 K	$279.36 M
11/12/2025	$1.49	$1.49 (0%)	$1.52	$1.49	501.64 K	$281.24 M
11/11/2025	$1.47	$1.51 (2.72%)	$1.53	$1.46	489.73 K	$285.02 M
11/10/2025	$1.47	$1.46 (-0.68%)	$1.49	$1.44	723.14 K	$275.58 M
11/07/2025	$1.46	$1.45 (-0.68%)	$1.47	$1.41	648.01 K	$273.69 M
11/06/2025	$1.42	$1.48 (4.23%)	$1.54	$1.42	973.10 K	$279.36 M
11/05/2025	$1.47	$1.40 (-4.76%)	$1.47	$1.32	1.32 M	$264.26 M
11/04/2025	$1.34	$1.35 (0.75%)	$1.37	$1.33	691.95 K	$254.82 M
11/03/2025	$1.41	$1.36 (-3.55%)	$1.45	$1.34	784.84 K	$256.71 M
10/31/2025	$1.34	$1.39 (3.73%)	$1.40	$1.31	623.70 K	$262.37 M
10/30/2025	$1.35	$1.35 (0%)	$1.38	$1.34	216.64 K	$254.82 M
10/29/2025	$1.41	$1.38 (-2.13%)	$1.43	$1.36	317.26 K	$260.48 M
10/28/2025	$1.46	$1.39 (-4.79%)	$1.46	$1.39	533.30 K	$262.37 M
10/27/2025	$1.50	$1.45 (-3.33%)	$1.52	$1.45	351.20 K	$273.69 M
10/24/2025	$1.49	$1.49 (0%)	$1.53	$1.49	661.00 K	$281.24 M
10/23/2025	$1.46	$1.47 (0.68%)	$1.51	$1.46	1.18 M	$277.47 M
10/22/2025	$1.50	$1.46 (-2.67%)	$1.54	$1.41	817.61 K	$275.58 M
10/21/2025	$1.42	$1.47 (3.52%)	$1.52	$1.42	1.19 M	$277.47 M
10/20/2025	$1.42	$1.41 (-0.7%)	$1.49	$1.40	5.70 M	$266.14 M
10/17/2025	$1.47	$1.42 (-3.4%)	$1.47	$1.41	519.00 K	$268.03 M
10/16/2025	$1.48	$1.46 (-1.35%)	$1.50	$1.44	555.83 K	$275.58 M
10/15/2025	$1.46	$1.50 (2.74%)	$1.51	$1.45	482.21 K	$283.13 M
10/14/2025	$1.37	$1.45 (5.84%)	$1.48	$1.37	435.14 K	$273.69 M
10/13/2025	$1.43	$1.40 (-2.1%)	$1.44	$1.39	569.40 K	$264.26 M
10/10/2025	$1.47	$1.39 (-5.44%)	$1.50	$1.37	895.64 K	$262.37 M
10/09/2025	$1.50	$1.47 (-2%)	$1.52	$1.44	853.50 K	$277.47 M
10/08/2025	$1.39	$1.51 (8.63%)	$1.51	$1.38	1.12 M	$285.02 M
10/07/2025	$1.38	$1.37 (-0.72%)	$1.43	$1.33	1.27 M	$258.59 M
10/06/2025	$1.39	$1.37 (-1.44%)	$1.40	$1.36	998.82 K	$258.59 M
10/03/2025	$1.38	$1.38 (0%)	$1.42	$1.35	980.90 K	$260.48 M
10/02/2025	$1.39	$1.36 (-2.16%)	$1.42	$1.34	552.72 K	$256.71 M
10/01/2025	$1.43	$1.40 (-2.1%)	$1.49	$1.38	824.35 K	$264.26 M
09/30/2025	$1.43	$1.41 (-1.4%)	$1.45	$1.39	503.10 K	$266.14 M
09/29/2025	$1.45	$1.45 (0%)	$1.50	$1.43	622.08 K	$273.69 M
09/26/2025	$1.48	$1.45 (-2.03%)	$1.51	$1.42	994.30 K	$273.69 M
09/25/2025	$1.51	$1.48 (-1.99%)	$1.51	$1.46	641.45 K	$279.36 M
09/24/2025	$1.61	$1.53 (-4.97%)	$1.61	$1.51	638.70 K	$288.80 M
09/23/2025	$1.61	$1.60 (-0.62%)	$1.63	$1.57	646.25 K	$302.01 M
09/22/2025	$1.58	$1.62 (2.53%)	$1.66	$1.57	1.61 M	$305.78 M
09/19/2025	$1.59	$1.58 (-0.63%)	$1.63	$1.57	1.04 M	$298.23 M
09/18/2025	$1.68	$1.60 (-4.76%)	$1.69	$1.56	1.41 M	$302.01 M
09/17/2025	$1.65	$1.64 (-0.61%)	$1.78	$1.62	3.01 M	$309.56 M
09/16/2025	$1.63	$1.55 (-4.91%)	$1.66	$1.54	1.64 M	$292.57 M
09/15/2025	$1.44	$1.52 (5.56%)	$1.57	$1.44	1.69 M	$286.91 M
09/12/2025	$1.48	$1.45 (-2.03%)	$1.48	$1.41	915.04 K	$273.69 M
09/11/2025	$1.42	$1.49 (4.93%)	$1.49	$1.40	1.48 M	$281.24 M
09/10/2025	$1.45	$1.43 (-1.38%)	$1.48	$1.43	788.30 K	$269.92 M
09/09/2025	$1.45	$1.46 (0.69%)	$1.49	$1.43	424.25 K	$275.58 M
09/08/2025	$1.50	$1.46 (-2.67%)	$1.51	$1.44	345.60 K	$275.58 M