5 DAY PERFORMANCE
+76.24%
1 MONTH PERFORMANCE
+66.36%
3 MONTH PERFORMANCE
+56.14%
6 MONTH PERFORMANCE
+1.71%
YEAR-TO-DATE PERFORMANCE
-11.88%
1 YEAR PERFORMANCE
+52.14%
SmartRent Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $1.07 | $1.13 (5.61%) | $1.17 | $1.07 | 2.43 M | $216.57 M |
| 06/17/2026 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.06 | 1.86 M | $205.07 M |
| 06/16/2026 | $1.13 | $1.08 (-4.42%) | $1.15 | $1.08 | 1.25 M | $206.99 M |
| 06/15/2026 | $1.15 | $1.13 (-1.74%) | $1.22 | $1.13 | 983.62 K | $216.57 M |
| 06/12/2026 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.13 | 1.65 M | $218.49 M |
| 06/11/2026 | $1.15 | $1.15 (0%) | $1.20 | $1.12 | 2.57 M | $220.40 M |
| 06/10/2026 | $1.11 | $1.09 (-1.8%) | $1.14 | $1.09 | 1.13 M | $208.90 M |
| 06/09/2026 | $1.14 | $1.13 (-0.88%) | $1.20 | $1.12 | 4.06 M | $216.57 M |
| 06/08/2026 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.12 | 2.34 M | $216.57 M |
| 06/05/2026 | $1.17 | $1.10 (-5.98%) | $1.19 | $1.09 | 1.64 M | $210.82 M |
| 06/04/2026 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.16 | 602.01 K | $222.32 M |
| 06/03/2026 | $1.24 | $1.17 (-5.65%) | $1.24 | $1.16 | 769.11 K | $224.24 M |
| 06/02/2026 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.19 | 692.35 K | $235.73 M |
| 06/01/2026 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.22 | 1.15 M | $237.65 M |
| 05/29/2026 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.25 | 1.12 M | $241.48 M |
| 05/28/2026 | $1.34 | $1.31 (-2.24%) | $1.36 | $1.30 | 1.33 M | $251.07 M |
| 05/27/2026 | $1.28 | $1.31 (2.34%) | $1.35 | $1.27 | 1.05 M | $251.07 M |
| 05/26/2026 | $1.28 | $1.27 (-0.78%) | $1.32 | $1.23 | 1.65 M | $243.40 M |
| 05/22/2026 | $1.21 | $1.28 (5.79%) | $1.33 | $1.21 | 1.42 M | $245.32 M |
| 05/21/2026 | $1.20 | $1.22 (1.67%) | $1.25 | $1.20 | 1.11 M | $233.82 M |
| 05/20/2026 | $1.15 | $1.23 (6.96%) | $1.25 | $1.13 | 2.08 M | $235.73 M |
| 05/19/2026 | $1.15 | $1.15 (0%) | $1.18 | $1.13 | 1.28 M | $220.40 M |
| 05/18/2026 | $1.11 | $1.14 (2.7%) | $1.15 | $1.10 | 1.12 M | $218.49 M |
| 05/15/2026 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.11 | 858.60 K | $214.65 M |
| 05/14/2026 | $1.16 | $1.17 (0.86%) | $1.21 | $1.12 | 1.58 M | $224.24 M |
| 05/13/2026 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.09 | 1.46 M | $212.74 M |
| 05/12/2026 | $1.17 | $1.14 (-2.56%) | $1.20 | $1.14 | 667.10 K | $218.49 M |
| 05/11/2026 | $1.24 | $1.18 (-4.84%) | $1.30 | $1.16 | 1.94 M | $226.15 M |
| 05/08/2026 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.10 | 1.16 M | $214.65 M |
| 05/07/2026 | $1.17 | $1.14 (-2.56%) | $1.20 | $1.11 | 958.00 K | $218.49 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.
