SmartRent, Inc. (SMRT)
NYSE: SMRT · Real-Time Price · USD
1.410
-0.070 (-4.73%)
At close: Mar 30, 2026, 4:00 PM EDT
1.420
+0.010 (0.71%)
After-hours: Mar 30, 2026, 7:12 PM EDT
SmartRent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -4.73% | 408,688 |
| Mar 27, 2026 | 1.50 | 1.51 | 1.45 | 1.48 | 1.48 | -3.27% | 895,823 |
| Mar 26, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -1.92% | 438,565 |
| Mar 25, 2026 | 1.63 | 1.64 | 1.56 | 1.56 | 1.56 | -0.64% | 600,654 |
| Mar 24, 2026 | 1.57 | 1.61 | 1.56 | 1.57 | 1.57 | -2.48% | 1,104,842 |
| Mar 23, 2026 | 1.58 | 1.64 | 1.57 | 1.61 | 1.61 | 1.90% | 1,151,508 |
| Mar 20, 2026 | 1.56 | 1.58 | 1.51 | 1.58 | 1.58 | -0.63% | 924,191 |
| Mar 19, 2026 | 1.56 | 1.62 | 1.55 | 1.59 | 1.59 | -1.24% | 759,400 |
| Mar 18, 2026 | 1.70 | 1.71 | 1.60 | 1.61 | 1.61 | -4.73% | 644,795 |
| Mar 17, 2026 | 1.70 | 1.74 | 1.68 | 1.69 | 1.69 | -1.74% | 430,574 |
| Mar 16, 2026 | 1.72 | 1.75 | 1.68 | 1.72 | 1.72 | 2.99% | 650,280 |
| Mar 13, 2026 | 1.85 | 1.85 | 1.67 | 1.67 | 1.67 | 1.21% | 1,760,930 |
| Mar 12, 2026 | 1.89 | 1.89 | 1.65 | 1.65 | 1.65 | -11.76% | 2,121,547 |
| Mar 11, 2026 | 1.86 | 1.90 | 1.86 | 1.87 | 1.87 | -0.53% | 1,084,421 |
| Mar 10, 2026 | 1.80 | 1.90 | 1.79 | 1.88 | 1.88 | 5.62% | 929,697 |
| Mar 9, 2026 | 1.72 | 1.79 | 1.72 | 1.78 | 1.78 | 0.56% | 949,666 |
| Mar 6, 2026 | 1.73 | 1.77 | 1.69 | 1.77 | 1.77 | 1.14% | 821,575 |
| Mar 5, 2026 | 1.74 | 1.79 | 1.70 | 1.75 | 1.75 | -2.23% | 1,196,460 |
| Mar 4, 2026 | 1.72 | 1.79 | 1.66 | 1.79 | 1.79 | 16.23% | 2,075,374 |
| Mar 3, 2026 | 1.55 | 1.61 | 1.50 | 1.54 | 1.54 | -1.91% | 1,240,351 |
| Mar 2, 2026 | 1.50 | 1.59 | 1.49 | 1.57 | 1.57 | 3.29% | 1,064,086 |
| Feb 27, 2026 | 1.60 | 1.60 | 1.50 | 1.52 | 1.52 | -6.17% | 910,973 |
| Feb 26, 2026 | 1.62 | 1.66 | 1.61 | 1.62 | 1.62 | -0.61% | 445,654 |
| Feb 25, 2026 | 1.60 | 1.64 | 1.58 | 1.63 | 1.63 | 3.16% | 699,641 |
| Feb 24, 2026 | 1.58 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 449,104 |
| Feb 23, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -2.44% | 552,383 |
| Feb 20, 2026 | 1.65 | 1.70 | 1.64 | 1.64 | 1.64 | -1.20% | 811,027 |
| Feb 19, 2026 | 1.65 | 1.69 | 1.60 | 1.66 | 1.66 | -0.60% | 1,301,686 |
| Feb 18, 2026 | 1.61 | 1.68 | 1.59 | 1.67 | 1.67 | 3.73% | 1,403,564 |
| Feb 17, 2026 | 1.60 | 1.65 | 1.56 | 1.61 | 1.61 | -0.62% | 656,431 |
| Feb 13, 2026 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 0.62% | 665,957 |
| Feb 12, 2026 | 1.72 | 1.74 | 1.60 | 1.61 | 1.61 | -7.47% | 836,058 |
| Feb 11, 2026 | 1.80 | 1.80 | 1.70 | 1.74 | 1.74 | -1.14% | 828,159 |
| Feb 10, 2026 | 1.74 | 1.82 | 1.74 | 1.76 | 1.76 | 1.15% | 924,066 |
| Feb 9, 2026 | 1.75 | 1.79 | 1.73 | 1.74 | 1.74 | -0.57% | 766,512 |
| Feb 6, 2026 | 1.68 | 1.76 | 1.66 | 1.75 | 1.75 | 4.17% | 3,753,755 |
| Feb 5, 2026 | 1.70 | 1.71 | 1.64 | 1.68 | 1.68 | 1.20% | 3,494,293 |
| Feb 4, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -2.92% | 2,475,050 |
| Feb 3, 2026 | 1.68 | 1.72 | 1.63 | 1.71 | 1.71 | 3.01% | 891,152 |
| Feb 2, 2026 | 1.61 | 1.70 | 1.61 | 1.66 | 1.66 | 2.47% | 808,223 |
| Jan 30, 2026 | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -2.99% | 1,797,746 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | -0.60% | 669,838 |
| Jan 28, 2026 | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -2.33% | 1,112,810 |
| Jan 27, 2026 | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | -0.58% | 4,566,774 |
| Jan 26, 2026 | 1.79 | 1.81 | 1.70 | 1.73 | 1.73 | -3.89% | 2,246,889 |
| Jan 23, 2026 | 1.73 | 1.81 | 1.71 | 1.80 | 1.80 | 4.05% | 1,002,551 |
| Jan 22, 2026 | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 902,063 |
| Jan 21, 2026 | 1.72 | 1.75 | 1.70 | 1.72 | 1.72 | - | 544,613 |
| Jan 20, 2026 | 1.81 | 1.82 | 1.72 | 1.72 | 1.72 | -6.52% | 1,533,550 |
| Jan 16, 2026 | 1.76 | 1.87 | 1.74 | 1.84 | 1.84 | 5.75% | 1,860,916 |