5 DAY PERFORMANCE
+56.14%
1 MONTH PERFORMANCE
+24.48%
3 MONTH PERFORMANCE
+57.52%
6 MONTH PERFORMANCE
+12.66%
YEAR-TO-DATE PERFORMANCE
-11.88%
1 YEAR PERFORMANCE
+12.66%
SmartRent Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.19 | $1.18 (-1.26%) | $1.19 | $1.17 | 222.76 K | |
| 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 |
| 08/04/2026 | $0.99 | $1.05 (6.06%) | $1.06 | $0.99 | 810.40 K | $201.63 M |
| 08/03/2026 | $1.01 | $1.02 (0.99%) | $1.05 | $1.01 | 780.72 K | $195.87 M |
| 07/31/2026 | $1.01 | $1.01 (0%) | $1.02 | $0.99 | 662.12 K | $193.57 M |
| 07/30/2026 | $0.98 | $1.02 (4.09%) | $1.04 | $0.98 | 811.61 K | $195.49 M |
| 07/29/2026 | $1.00 | $1.00 (-0.5%) | $1.04 | $0.99 | 974.44 K | $190.70 M |
| 07/28/2026 | $0.97 | $1.00 (3.4%) | $1.02 | $0.96 | 1.81 M | $191.65 M |
| 07/27/2026 | $0.95 | $0.96 (1.95%) | $1.00 | $0.95 | 1.63 M | $184.68 M |
| 07/24/2026 | $0.95 | $0.95 (-0.26%) | $0.97 | $0.95 | 1.92 M | $181.59 M |
| 07/23/2026 | $0.96 | $0.95 (-1.23%) | $0.98 | $0.94 | 1.24 M | $181.73 M |
| 07/22/2026 | $0.96 | $0.97 (1.56%) | $0.98 | $0.95 | 2.53 M | $185.90 M |
| 07/21/2026 | $1.00 | $0.97 (-3.48%) | $1.00 | $0.96 | 1.89 M | $184.98 M |
| 07/20/2026 | $0.96 | $0.99 (3.52%) | $1.01 | $0.96 | 2.36 M | $190.47 M |
| 07/17/2026 | $0.92 | $0.96 (4.78%) | $0.98 | $0.92 | 1.36 M | $184.81 M |
| 07/16/2026 | $0.95 | $0.96 (0.77%) | $0.97 | $0.91 | 1.90 M | $183.47 M |
| 07/15/2026 | $0.97 | $0.96 (-1.08%) | $1.01 | $0.95 | 2.12 M | $184.08 M |
| 07/14/2026 | $1.00 | $0.97 (-2.89%) | $1.02 | $0.97 | 1.32 M | $186.12 M |
| 07/13/2026 | $1.01 | $0.98 (-2.74%) | $1.05 | $0.97 | 4.96 M | $188.26 M |
| 07/10/2026 | $1.04 | $1.03 (-0.96%) | $1.08 | $1.02 | 1.09 M | $197.40 M |
| 07/09/2026 | $1.04 | $1.05 (0.96%) | $1.08 | $1.01 | 1.28 M | $201.24 M |
| 07/08/2026 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.01 | 2.54 M | $201.24 M |
| 07/07/2026 | $1.13 | $1.07 (-5.31%) | $1.14 | $1.07 | 1.31 M | $205.07 M |
| 07/06/2026 | $1.14 | $1.13 (-0.88%) | $1.18 | $1.12 | 1.77 M | $216.57 M |
| 07/02/2026 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.14 | 1.56 M | $220.40 M |
| 07/01/2026 | $1.21 | $1.17 (-3.31%) | $1.24 | $1.15 | 3.42 M | $224.24 M |
| 06/30/2026 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.18 | 1.60 M | $228.07 M |
| 06/29/2026 | $1.24 | $1.22 (-1.61%) | $1.28 | $1.19 | 1.71 M | $233.82 M |
| 06/26/2026 | $1.15 | $1.22 (6.09%) | $1.26 | $1.14 | 21.07 M | $233.82 M |
| 06/25/2026 | $1.13 | $1.14 (0.88%) | $1.17 | $1.12 | 2.36 M | $218.49 M |
| 06/24/2026 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.11 | 1.17 M | $214.65 M |
| 06/23/2026 | $1.09 | $1.13 (3.67%) | $1.14 | $1.08 | 910.00 K | $216.57 M |
| 06/22/2026 | $1.12 | $1.10 (-1.79%) | $1.17 | $1.09 | 2.71 M | $210.82 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.
