SmartRent, Inc. (SMRT)
NYSE: SMRT · Real-Time Price · USD
1.455
+0.035 (2.46%)
Sep 5, 2025, 12:22 PM - Market open
SmartRent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.41 | 1.51 | 1.41 | 1.49 | - | 4.93% | 139,127 |
| Sep 4, 2025 | 1.43 | 1.43 | 1.37 | 1.42 | 1.42 | -1.39% | 844,549 |
| Sep 3, 2025 | 1.46 | 1.49 | 1.43 | 1.44 | 1.44 | -0.69% | 937,771 |
| Sep 2, 2025 | 1.48 | 1.53 | 1.43 | 1.45 | 1.45 | -2.03% | 859,428 |
| Aug 29, 2025 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 519,297 |
| Aug 28, 2025 | 1.47 | 1.50 | 1.45 | 1.45 | 1.45 | -1.36% | 740,364 |
| Aug 27, 2025 | 1.48 | 1.51 | 1.43 | 1.47 | 1.47 | -1.34% | 976,055 |
| Aug 26, 2025 | 1.49 | 1.52 | 1.47 | 1.49 | 1.49 | 3.47% | 1,380,866 |
| Aug 25, 2025 | 1.48 | 1.55 | 1.42 | 1.44 | 1.44 | -2.70% | 540,606 |
| Aug 22, 2025 | 1.42 | 1.49 | 1.41 | 1.48 | 1.48 | 5.71% | 777,773 |
| Aug 21, 2025 | 1.41 | 1.44 | 1.38 | 1.40 | 1.40 | -3.45% | 1,053,833 |
| Aug 20, 2025 | 1.54 | 1.55 | 1.40 | 1.45 | 1.45 | -3.33% | 1,084,619 |
| Aug 19, 2025 | 1.52 | 1.63 | 1.47 | 1.50 | 1.50 | - | 3,600,133 |
| Aug 18, 2025 | 1.35 | 1.56 | 1.35 | 1.50 | 1.50 | 13.64% | 4,409,447 |
| Aug 15, 2025 | 1.32 | 1.37 | 1.32 | 1.32 | 1.32 | -1.49% | 624,769 |
| Aug 14, 2025 | 1.34 | 1.38 | 1.31 | 1.34 | 1.34 | -1.47% | 613,812 |
| Aug 13, 2025 | 1.44 | 1.44 | 1.28 | 1.36 | 1.36 | - | 1,561,207 |
| Aug 12, 2025 | 1.36 | 1.40 | 1.33 | 1.36 | 1.36 | 8.80% | 2,050,320 |
| Aug 11, 2025 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | -1.57% | 1,062,235 |
| Aug 8, 2025 | 1.15 | 1.30 | 1.12 | 1.27 | 1.27 | 8.55% | 2,128,600 |
| Aug 7, 2025 | 1.17 | 1.17 | 1.10 | 1.17 | 1.17 | 2.63% | 1,235,189 |
| Aug 6, 2025 | 0.91 | 1.19 | 0.90 | 1.14 | 1.14 | 15.64% | 2,288,883 |
| Aug 5, 2025 | 1.02 | 1.03 | 0.96 | 0.99 | 0.99 | -2.40% | 1,895,663 |
| Aug 4, 2025 | 0.96 | 1.04 | 0.95 | 1.01 | 1.01 | 5.21% | 1,632,782 |
| Aug 1, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -4.95% | 1,595,148 |
| Jul 31, 2025 | 1.01 | 1.07 | 0.99 | 1.01 | 1.01 | -1.94% | 1,432,112 |
| Jul 30, 2025 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -3.74% | 801,979 |
| Jul 29, 2025 | 1.15 | 1.16 | 1.07 | 1.07 | 1.07 | -6.96% | 1,468,753 |
| Jul 28, 2025 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 1,282,854 |
| Jul 25, 2025 | 1.10 | 1.19 | 1.10 | 1.14 | 1.14 | 4.59% | 1,229,543 |
| Jul 24, 2025 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 1.87% | 1,558,136 |
| Jul 23, 2025 | 1.01 | 1.08 | 1.00 | 1.07 | 1.07 | 4.90% | 2,080,511 |
| Jul 22, 2025 | 0.96 | 1.05 | 0.96 | 1.02 | 1.02 | 7.00% | 1,248,182 |
| Jul 21, 2025 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -1.31% | 752,139 |
| Jul 18, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -1.60% | 680,731 |
| Jul 17, 2025 | 1.01 | 1.04 | 0.96 | 0.98 | 0.98 | -0.46% | 1,415,480 |
| Jul 16, 2025 | 0.94 | 1.00 | 0.93 | 0.99 | 0.99 | 5.25% | 1,664,582 |
| Jul 15, 2025 | 0.99 | 1.01 | 0.94 | 0.94 | 0.94 | -2.78% | 708,414 |
| Jul 14, 2025 | 0.96 | 1.02 | 0.96 | 0.96 | 0.96 | -1.65% | 2,418,075 |
| Jul 11, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -3.92% | 1,142,585 |
| Jul 10, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 1,103,734 |
| Jul 9, 2025 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -5.50% | 1,477,168 |
| Jul 8, 2025 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 4,842,361 |
| Jul 7, 2025 | 1.10 | 1.11 | 1.04 | 1.08 | 1.08 | -2.70% | 1,204,122 |
| Jul 3, 2025 | 1.12 | 1.13 | 1.07 | 1.11 | 1.11 | - | 758,860 |
| Jul 2, 2025 | 1.02 | 1.14 | 1.02 | 1.11 | 1.11 | 7.77% | 2,006,435 |
| Jul 1, 2025 | 0.99 | 1.10 | 0.97 | 1.03 | 1.03 | 4.04% | 2,133,819 |
| Jun 30, 2025 | 0.95 | 1.03 | 0.94 | 0.99 | 0.99 | 6.41% | 5,629,280 |
| Jun 27, 2025 | 0.96 | 0.98 | 0.93 | 0.93 | 0.93 | -2.47% | 26,447,795 |
| Jun 26, 2025 | 0.93 | 0.97 | 0.90 | 0.95 | 0.95 | 3.61% | 1,707,248 |