SmartRent, Inc. (SMRT)
NYSE: SMRT · Real-Time Price · USD
1.370
-0.010 (-0.72%)
Oct 6, 2025, 4:00 PM EDT - Market closed
SmartRent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 882,592 |
| Oct 3, 2025 | 1.38 | 1.42 | 1.35 | 1.38 | 1.38 | 1.47% | 980,854 |
| Oct 2, 2025 | 1.39 | 1.42 | 1.34 | 1.36 | 1.36 | -2.86% | 552,716 |
| Oct 1, 2025 | 1.43 | 1.49 | 1.38 | 1.40 | 1.40 | -0.71% | 824,352 |
| Sep 30, 2025 | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | -2.76% | 503,070 |
| Sep 29, 2025 | 1.45 | 1.50 | 1.43 | 1.45 | 1.45 | - | 622,076 |
| Sep 26, 2025 | 1.48 | 1.51 | 1.42 | 1.45 | 1.45 | -2.03% | 994,260 |
| Sep 25, 2025 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -3.27% | 641,445 |
| Sep 24, 2025 | 1.61 | 1.61 | 1.51 | 1.53 | 1.53 | -4.38% | 638,700 |
| Sep 23, 2025 | 1.61 | 1.63 | 1.57 | 1.60 | 1.60 | -1.23% | 646,253 |
| Sep 22, 2025 | 1.58 | 1.66 | 1.57 | 1.62 | 1.62 | 2.53% | 1,608,179 |
| Sep 19, 2025 | 1.59 | 1.63 | 1.57 | 1.58 | 1.58 | -1.25% | 1,035,411 |
| Sep 18, 2025 | 1.68 | 1.69 | 1.56 | 1.60 | 1.60 | -2.44% | 1,410,931 |
| Sep 17, 2025 | 1.65 | 1.78 | 1.62 | 1.64 | 1.64 | 5.81% | 3,012,857 |
| Sep 16, 2025 | 1.63 | 1.66 | 1.54 | 1.55 | 1.55 | 1.97% | 1,635,632 |
| Sep 15, 2025 | 1.44 | 1.57 | 1.44 | 1.52 | 1.52 | 4.83% | 1,689,029 |
| Sep 12, 2025 | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | -2.68% | 915,044 |
| Sep 11, 2025 | 1.42 | 1.49 | 1.40 | 1.49 | 1.49 | 4.20% | 1,482,702 |
| Sep 10, 2025 | 1.45 | 1.48 | 1.43 | 1.43 | 1.43 | -2.05% | 788,258 |
| Sep 9, 2025 | 1.45 | 1.49 | 1.43 | 1.46 | 1.46 | - | 424,248 |
| Sep 8, 2025 | 1.50 | 1.51 | 1.44 | 1.46 | 1.46 | - | 345,569 |
| Sep 5, 2025 | 1.41 | 1.51 | 1.41 | 1.46 | 1.46 | 2.82% | 579,972 |
| 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 |