5 DAY PERFORMANCE
+57.52%
1 MONTH PERFORMANCE
+39.06%
3 MONTH PERFORMANCE
+9.88%
6 MONTH PERFORMANCE
-14.01%
YEAR-TO-DATE PERFORMANCE
-11.88%
1 YEAR PERFORMANCE
+95.26%
SmartRent Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.15 | $1.17 (1.74%) | $1.32 | $1.10 | 4.26 M | $224.24 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 | $260.65 M |
| 04/30/2026 | $1.34 | $1.36 (1.49%) | $1.36 | $1.32 | 450.02 K | $260.65 M |
| 04/29/2026 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.32 | 402.02 K | $256.82 M |
| 04/28/2026 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.31 | 314.30 K | $256.82 M |
| 04/27/2026 | $1.34 | $1.36 (1.49%) | $1.39 | $1.33 | 355.20 K | $260.65 M |
| 04/24/2026 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.34 | 449.61 K | $258.73 M |
| 04/23/2026 | $1.46 | $1.38 (-5.48%) | $1.48 | $1.35 | 769.35 K | $264.48 M |
| 04/22/2026 | $1.48 | $1.47 (-0.68%) | $1.48 | $1.45 | 210.56 K | $281.73 M |
| 04/21/2026 | $1.51 | $1.48 (-1.99%) | $1.53 | $1.44 | 437.94 K | $283.65 M |
| 04/20/2026 | $1.57 | $1.52 (-3.18%) | $1.59 | $1.51 | 1.02 M | $291.31 M |
| 04/17/2026 | $1.49 | $1.57 (5.37%) | $1.57 | $1.47 | 1.71 M | $300.90 M |
| 04/16/2026 | $1.46 | $1.47 (0.68%) | $1.49 | $1.46 | 506.94 K | $281.73 M |
| 04/15/2026 | $1.43 | $1.48 (3.5%) | $1.48 | $1.43 | 462.81 K | $283.65 M |
| 04/14/2026 | $1.43 | $1.44 (0.7%) | $1.47 | $1.43 | 496.16 K | $275.98 M |
| 04/13/2026 | $1.42 | $1.43 (0.7%) | $1.45 | $1.40 | 577.80 K | $274.07 M |
| 04/10/2026 | $1.40 | $1.41 (0.71%) | $1.42 | $1.37 | 595.02 K | $270.23 M |
| 04/09/2026 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.38 | 1.26 M | $264.48 M |
| 04/08/2026 | $1.48 | $1.44 (-2.7%) | $1.55 | $1.44 | 727.60 K | $275.98 M |
| 04/07/2026 | $1.47 | $1.43 (-2.72%) | $1.49 | $1.43 | 544.11 K | $274.07 M |
| 04/06/2026 | $1.50 | $1.50 (0%) | $1.55 | $1.48 | 692.45 K | $287.48 M |
| 04/02/2026 | $1.47 | $1.52 (3.4%) | $1.56 | $1.44 | 401.81 K | $291.31 M |
| 04/01/2026 | $1.52 | $1.49 (-1.97%) | $1.55 | $1.49 | 438.80 K | $285.56 M |
| 03/31/2026 | $1.44 | $1.50 (4.17%) | $1.51 | $1.41 | 928.40 K | $287.48 M |
| 03/30/2026 | $1.50 | $1.41 (-6%) | $1.50 | $1.41 | 408.75 K | $270.23 M |
| 03/27/2026 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.45 | 895.82 K | $283.65 M |
| 03/26/2026 | $1.56 | $1.53 (-1.92%) | $1.57 | $1.52 | 439.34 K | $293.23 M |
| 03/25/2026 | $1.63 | $1.56 (-4.29%) | $1.64 | $1.56 | 600.70 K | $298.98 M |
| 03/24/2026 | $1.57 | $1.57 (0%) | $1.61 | $1.56 | 1.11 M | $300.90 M |
| 03/23/2026 | $1.58 | $1.62 (2.53%) | $1.64 | $1.57 | 1.15 M | $310.48 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.
