SmartRent, Inc. (SMRT)
NYSE: SMRT · Real-Time Price · USD
2.120
+0.040 (1.92%)
At close: Dec 18, 2025, 4:00 PM EST
2.120
0.00 (0.00%)
After-hours: Dec 18, 2025, 4:10 PM EST
SmartRent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 2.11 | 2.18 | 2.08 | 2.11 | - | 1.44% | 523,001 |
| Dec 17, 2025 | 2.15 | 2.15 | 2.06 | 2.08 | 2.08 | 1.46% | 1,320,801 |
| Dec 16, 2025 | 2.03 | 2.08 | 1.98 | 2.05 | 2.05 | - | 1,673,505 |
| Dec 15, 2025 | 2.20 | 2.20 | 2.02 | 2.05 | 2.05 | -0.97% | 1,925,006 |
| Dec 12, 2025 | 2.04 | 2.15 | 2.02 | 2.07 | 2.07 | 1.47% | 1,830,914 |
| Dec 11, 2025 | 2.04 | 2.08 | 1.99 | 2.04 | 2.04 | 2.00% | 1,047,934 |
| Dec 10, 2025 | 2.02 | 2.06 | 1.94 | 2.00 | 2.00 | -0.99% | 1,036,261 |
| Dec 9, 2025 | 1.90 | 2.09 | 1.88 | 2.02 | 2.02 | 6.88% | 1,488,638 |
| Dec 8, 2025 | 2.05 | 2.06 | 1.86 | 1.89 | 1.89 | -4.06% | 958,447 |
| Dec 5, 2025 | 1.96 | 2.14 | 1.87 | 1.97 | 1.97 | 4.79% | 2,603,463 |
| Dec 4, 2025 | 1.86 | 1.93 | 1.84 | 1.88 | 1.88 | 3.30% | 2,167,839 |
| Dec 3, 2025 | 1.80 | 1.92 | 1.75 | 1.82 | 1.82 | 6.43% | 1,704,365 |
| Dec 2, 2025 | 1.69 | 1.72 | 1.67 | 1.71 | 1.71 | 1.79% | 570,016 |
| Dec 1, 2025 | 1.71 | 1.74 | 1.67 | 1.68 | 1.68 | -2.33% | 797,356 |
| Nov 28, 2025 | 1.74 | 1.77 | 1.68 | 1.72 | 1.72 | -1.15% | 812,592 |
| Nov 26, 2025 | 1.80 | 1.81 | 1.71 | 1.74 | 1.74 | - | 782,366 |
| Nov 25, 2025 | 1.69 | 1.76 | 1.69 | 1.74 | 1.74 | 4.19% | 1,516,810 |
| Nov 24, 2025 | 1.54 | 1.67 | 1.50 | 1.67 | 1.67 | 15.17% | 1,708,558 |
| Nov 21, 2025 | 1.42 | 1.47 | 1.40 | 1.45 | 1.45 | 0.69% | 543,612 |
| Nov 20, 2025 | 1.46 | 1.50 | 1.43 | 1.44 | 1.44 | 2.13% | 947,846 |
| Nov 19, 2025 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 0.71% | 496,871 |
| Nov 18, 2025 | 1.40 | 1.44 | 1.37 | 1.40 | 1.40 | -2.78% | 642,917 |
| Nov 17, 2025 | 1.46 | 1.49 | 1.42 | 1.44 | 1.44 | -0.69% | 785,670 |
| Nov 14, 2025 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -2.03% | 618,173 |
| Nov 13, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -0.67% | 673,396 |
| Nov 12, 2025 | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 501,644 |
| Nov 11, 2025 | 1.47 | 1.53 | 1.46 | 1.51 | 1.51 | 3.42% | 489,725 |
| Nov 10, 2025 | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | 0.69% | 723,142 |
| Nov 7, 2025 | 1.46 | 1.47 | 1.41 | 1.45 | 1.45 | -2.03% | 648,007 |
| Nov 6, 2025 | 1.42 | 1.54 | 1.42 | 1.48 | 1.48 | 5.71% | 973,095 |
| Nov 5, 2025 | 1.47 | 1.47 | 1.32 | 1.40 | 1.40 | 3.70% | 1,317,046 |
| Nov 4, 2025 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 691,948 |
| Nov 3, 2025 | 1.41 | 1.45 | 1.34 | 1.36 | 1.36 | -2.16% | 784,837 |
| Oct 31, 2025 | 1.34 | 1.40 | 1.31 | 1.39 | 1.39 | 2.96% | 623,702 |
| Oct 30, 2025 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 216,643 |
| Oct 29, 2025 | 1.41 | 1.43 | 1.36 | 1.38 | 1.38 | -0.72% | 317,256 |
| Oct 28, 2025 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -4.14% | 533,290 |
| Oct 27, 2025 | 1.50 | 1.52 | 1.45 | 1.45 | 1.45 | -2.68% | 351,167 |
| Oct 24, 2025 | 1.49 | 1.53 | 1.49 | 1.49 | 1.49 | 1.36% | 660,956 |
| Oct 23, 2025 | 1.46 | 1.51 | 1.46 | 1.47 | 1.47 | 0.68% | 1,180,905 |
| Oct 22, 2025 | 1.50 | 1.54 | 1.41 | 1.46 | 1.46 | -0.68% | 817,609 |
| Oct 21, 2025 | 1.42 | 1.52 | 1.42 | 1.47 | 1.47 | 4.26% | 1,185,299 |
| Oct 20, 2025 | 1.42 | 1.49 | 1.40 | 1.41 | 1.41 | -0.70% | 5,696,302 |
| Oct 17, 2025 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -2.74% | 518,956 |
| Oct 16, 2025 | 1.48 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 555,829 |
| Oct 15, 2025 | 1.46 | 1.51 | 1.45 | 1.50 | 1.50 | 3.45% | 482,209 |
| Oct 14, 2025 | 1.37 | 1.48 | 1.37 | 1.45 | 1.45 | 3.57% | 435,135 |
| Oct 13, 2025 | 1.43 | 1.44 | 1.39 | 1.40 | 1.40 | 0.72% | 569,397 |
| Oct 10, 2025 | 1.47 | 1.50 | 1.37 | 1.39 | 1.39 | -5.44% | 895,636 |
| Oct 9, 2025 | 1.50 | 1.52 | 1.44 | 1.47 | 1.47 | -2.65% | 853,467 |