5 DAY PERFORMANCE
+30.88%
1 MONTH PERFORMANCE
+18.67%
3 MONTH PERFORMANCE
+1.71%
6 MONTH PERFORMANCE
+20.27%
YEAR-TO-DATE PERFORMANCE
-11.88%
1 YEAR PERFORMANCE
+97.78%
SmartRent Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.15 | $1.14 (-0.88%) | $1.31 | $1.14 | 244.98 K | $218.47 M |
| 05/05/2026 | $1.40 | $1.43 (2.14%) | $1.47 | $1.39 | 1.98 M | $274.07 M |
| 05/04/2026 | $1.36 | $1.39 (2.21%) | $1.41 | $1.35 | 1.54 M | $266.40 M |
| 05/01/2026 | $1.37 | $1.36 (-0.73%) | $1.40 | $1.35 | 782.50 K | $257.34 M |
| 04/30/2026 | $1.34 | $1.36 (1.49%) | $1.36 | $1.32 | 450.02 K | $257.34 M |
| 04/29/2026 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.32 | 402.02 K | $253.55 M |
| 04/28/2026 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.31 | 314.30 K | $253.55 M |
| 04/27/2026 | $1.34 | $1.36 (1.49%) | $1.39 | $1.33 | 355.20 K | $257.34 M |
| 04/24/2026 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.34 | 449.61 K | $255.44 M |
| 04/23/2026 | $1.46 | $1.38 (-5.48%) | $1.48 | $1.35 | 769.35 K | $261.12 M |
| 04/22/2026 | $1.48 | $1.47 (-0.68%) | $1.48 | $1.45 | 210.56 K | $278.15 M |
| 04/21/2026 | $1.51 | $1.48 (-1.99%) | $1.53 | $1.44 | 437.94 K | $280.04 M |
| 04/20/2026 | $1.57 | $1.52 (-3.18%) | $1.59 | $1.51 | 1.02 M | $287.61 M |
| 04/17/2026 | $1.49 | $1.57 (5.37%) | $1.57 | $1.47 | 1.71 M | $297.07 M |
| 04/16/2026 | $1.46 | $1.47 (0.68%) | $1.49 | $1.46 | 506.94 K | $278.15 M |
| 04/15/2026 | $1.43 | $1.48 (3.5%) | $1.48 | $1.43 | 462.81 K | $280.04 M |
| 04/14/2026 | $1.43 | $1.44 (0.7%) | $1.47 | $1.43 | 496.16 K | $272.47 M |
| 04/13/2026 | $1.42 | $1.43 (0.7%) | $1.45 | $1.40 | 577.80 K | $270.58 M |
| 04/10/2026 | $1.40 | $1.41 (0.71%) | $1.42 | $1.37 | 595.02 K | $266.80 M |
| 04/09/2026 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.38 | 1.26 M | $261.12 M |
| 04/08/2026 | $1.48 | $1.44 (-2.7%) | $1.55 | $1.44 | 727.60 K | $272.47 M |
| 04/07/2026 | $1.47 | $1.43 (-2.72%) | $1.49 | $1.43 | 544.11 K | $270.58 M |
| 04/06/2026 | $1.50 | $1.50 (0%) | $1.55 | $1.48 | 692.45 K | $283.83 M |
| 04/02/2026 | $1.47 | $1.52 (3.4%) | $1.56 | $1.44 | 401.81 K | $287.61 M |
| 04/01/2026 | $1.52 | $1.49 (-1.97%) | $1.55 | $1.49 | 438.80 K | $281.93 M |
| 03/31/2026 | $1.44 | $1.50 (4.17%) | $1.51 | $1.41 | 928.40 K | $283.83 M |
| 03/30/2026 | $1.50 | $1.41 (-6%) | $1.50 | $1.41 | 408.75 K | $266.80 M |
| 03/27/2026 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.45 | 895.82 K | $280.04 M |
| 03/26/2026 | $1.56 | $1.53 (-1.92%) | $1.57 | $1.52 | 439.34 K | $289.50 M |
| 03/25/2026 | $1.63 | $1.56 (-4.29%) | $1.64 | $1.56 | 600.70 K | $295.18 M |
| 03/24/2026 | $1.57 | $1.57 (0%) | $1.61 | $1.56 | 1.11 M | $297.07 M |
| 03/23/2026 | $1.58 | $1.62 (2.53%) | $1.64 | $1.57 | 1.15 M | $306.53 M |
| 03/20/2026 | $1.56 | $1.58 (1.28%) | $1.58 | $1.51 | 926.04 K | $298.96 M |
| 03/19/2026 | $1.56 | $1.59 (1.92%) | $1.62 | $1.55 | 766.44 K | $300.86 M |
| 03/18/2026 | $1.70 | $1.61 (-5.29%) | $1.71 | $1.60 | 644.93 K | $304.64 M |
| 03/17/2026 | $1.70 | $1.69 (-0.59%) | $1.74 | $1.68 | 433.90 K | $319.78 M |
| 03/16/2026 | $1.72 | $1.72 (0%) | $1.75 | $1.68 | 650.39 K | $325.45 M |
| 03/13/2026 | $1.85 | $1.67 (-9.73%) | $1.85 | $1.67 | 1.76 M | $315.99 M |
| 03/12/2026 | $1.89 | $1.65 (-12.7%) | $1.89 | $1.65 | 2.18 M | $312.21 M |
| 03/11/2026 | $1.86 | $1.87 (0.54%) | $1.90 | $1.86 | 1.08 M | $353.84 M |
| 03/10/2026 | $1.80 | $1.88 (4.44%) | $1.90 | $1.79 | 930.09 K | $355.73 M |
| 03/09/2026 | $1.72 | $1.78 (3.49%) | $1.79 | $1.72 | 949.71 K | $336.81 M |
| 03/06/2026 | $1.73 | $1.77 (2.31%) | $1.77 | $1.69 | 821.68 K | $334.91 M |
| 03/05/2026 | $1.74 | $1.75 (0.57%) | $1.79 | $1.70 | 1.20 M | $331.13 M |
| 03/04/2026 | $1.72 | $1.79 (4.07%) | $1.79 | $1.66 | 2.08 M | $338.70 M |
| 03/03/2026 | $1.55 | $1.54 (-0.65%) | $1.61 | $1.50 | 1.25 M | $291.39 M |
| 03/02/2026 | $1.50 | $1.57 (4.67%) | $1.59 | $1.49 | 1.06 M | $297.07 M |
| 02/27/2026 | $1.60 | $1.52 (-5%) | $1.60 | $1.50 | 911.00 K | $286.33 M |
| 02/26/2026 | $1.62 | $1.62 (0%) | $1.66 | $1.61 | 445.74 K | $305.17 M |
| 02/25/2026 | $1.60 | $1.63 (1.87%) | $1.64 | $1.58 | 699.95 K | $307.05 M |
| 02/24/2026 | $1.58 | $1.58 (0%) | $1.62 | $1.57 | 449.40 K | $297.63 M |
| 02/23/2026 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.58 | 552.40 K | $301.40 M |
| 02/20/2026 | $1.65 | $1.64 (-0.61%) | $1.70 | $1.64 | 811.03 K | $308.94 M |
| 02/19/2026 | $1.65 | $1.66 (0.61%) | $1.69 | $1.60 | 1.30 M | $312.70 M |
| 02/18/2026 | $1.61 | $1.67 (3.73%) | $1.68 | $1.59 | 1.40 M | $314.59 M |
| 02/17/2026 | $1.60 | $1.61 (0.63%) | $1.65 | $1.56 | 656.43 K | $303.29 M |
| 02/13/2026 | $1.62 | $1.62 (0%) | $1.65 | $1.60 | 667.63 K | $305.17 M |
| 02/12/2026 | $1.72 | $1.61 (-6.4%) | $1.74 | $1.60 | 836.70 K | $303.29 M |
| 02/11/2026 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.70 | 828.16 K | $327.77 M |
| 02/10/2026 | $1.74 | $1.76 (1.15%) | $1.82 | $1.74 | 924.10 K | $331.54 M |
| 02/09/2026 | $1.75 | $1.74 (-0.57%) | $1.79 | $1.73 | 766.51 K | $327.77 M |
| 02/06/2026 | $1.68 | $1.75 (4.17%) | $1.76 | $1.66 | 3.75 M | $329.66 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.
