SmartRent, Inc. (SMRT)
NYSE: SMRT · Real-Time Price · USD
0.8689
-0.0112 (-1.27%)
May 9, 2025, 1:18 PM - Market open
SmartRent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.88 | 0.93 | 0.85 | 0.87 | - | -1.33% | 609,843 |
| May 8, 2025 | 0.95 | 0.95 | 0.84 | 0.88 | 0.88 | -5.86% | 2,152,231 |
| May 7, 2025 | 0.82 | 0.99 | 0.81 | 0.93 | 0.93 | 3.88% | 1,234,790 |
| May 6, 2025 | 0.93 | 0.98 | 0.89 | 0.90 | 0.90 | -6.54% | 2,832,040 |
| May 5, 2025 | 0.95 | 0.99 | 0.93 | 0.96 | 0.96 | -0.72% | 2,688,165 |
| May 2, 2025 | 0.99 | 1.04 | 0.96 | 0.97 | 0.97 | 1.07% | 1,765,644 |
| May 1, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | 0.69% | 802,608 |
| Apr 30, 2025 | 0.90 | 0.97 | 0.88 | 0.95 | 0.95 | 4.36% | 1,107,834 |
| Apr 29, 2025 | 0.91 | 0.95 | 0.90 | 0.91 | 0.91 | -0.84% | 1,262,850 |
| Apr 28, 2025 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | 3.70% | 1,609,255 |
| Apr 25, 2025 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | -0.18% | 1,767,602 |
| Apr 24, 2025 | 0.86 | 0.92 | 0.84 | 0.89 | 0.89 | 5.12% | 1,576,294 |
| Apr 23, 2025 | 0.83 | 0.89 | 0.82 | 0.85 | 0.85 | 4.74% | 2,730,027 |
| Apr 22, 2025 | 0.80 | 0.83 | 0.79 | 0.81 | 0.81 | 1.51% | 864,893 |
| Apr 21, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | 0.48% | 1,796,184 |
| Apr 17, 2025 | 0.72 | 0.83 | 0.72 | 0.79 | 0.79 | 9.18% | 4,219,699 |
| Apr 16, 2025 | 0.72 | 0.75 | 0.71 | 0.73 | 0.73 | 0.79% | 1,623,094 |
| Apr 15, 2025 | 0.71 | 0.80 | 0.71 | 0.72 | 0.72 | -1.38% | 3,624,873 |
| Apr 14, 2025 | 0.78 | 0.83 | 0.72 | 0.73 | 0.73 | -3.18% | 3,631,251 |
| Apr 11, 2025 | 0.78 | 0.78 | 0.67 | 0.75 | 0.75 | -6.75% | 3,518,367 |
| Apr 10, 2025 | 1.00 | 1.08 | 0.76 | 0.81 | 0.81 | -29.68% | 6,231,709 |
| Apr 9, 2025 | 1.02 | 1.20 | 1.00 | 1.15 | 1.15 | 11.65% | 1,602,613 |
| Apr 8, 2025 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -2.83% | 1,236,363 |
| Apr 7, 2025 | 0.96 | 1.12 | 0.93 | 1.06 | 1.06 | 4.95% | 1,621,603 |
| Apr 4, 2025 | 1.06 | 1.06 | 0.98 | 1.01 | 1.01 | -5.61% | 2,357,399 |
| Apr 3, 2025 | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | -6.96% | 1,010,421 |
| Apr 2, 2025 | 1.13 | 1.19 | 1.13 | 1.15 | 1.15 | - | 808,008 |
| Apr 1, 2025 | 1.20 | 1.21 | 1.13 | 1.15 | 1.15 | -4.96% | 1,053,946 |
| Mar 31, 2025 | 1.11 | 1.23 | 1.07 | 1.21 | 1.21 | 8.04% | 2,198,069 |
| Mar 28, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -3.45% | 1,448,734 |
| Mar 27, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 626,804 |
| Mar 26, 2025 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 796,710 |
| Mar 25, 2025 | 1.20 | 1.22 | 1.16 | 1.19 | 1.19 | -0.83% | 751,260 |
| Mar 24, 2025 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 2.56% | 869,173 |
| Mar 21, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | -1.68% | 2,144,657 |
| Mar 20, 2025 | 1.15 | 1.24 | 1.15 | 1.19 | 1.19 | 0.85% | 1,169,366 |
| Mar 19, 2025 | 1.18 | 1.22 | 1.16 | 1.18 | 1.18 | 2.61% | 1,162,902 |
| Mar 18, 2025 | 1.16 | 1.17 | 1.11 | 1.15 | 1.15 | -1.71% | 1,049,656 |
| Mar 17, 2025 | 1.18 | 1.23 | 1.14 | 1.17 | 1.17 | -0.85% | 2,014,538 |
| Mar 14, 2025 | 1.14 | 1.20 | 1.11 | 1.18 | 1.18 | 9.26% | 2,820,541 |
| Mar 13, 2025 | 1.14 | 1.16 | 1.07 | 1.08 | 1.08 | -6.90% | 1,900,095 |
| Mar 12, 2025 | 1.20 | 1.21 | 1.12 | 1.16 | 1.16 | 3.57% | 4,771,828 |
| Mar 11, 2025 | 1.16 | 1.18 | 1.11 | 1.12 | 1.12 | -3.45% | 2,217,530 |
| Mar 10, 2025 | 1.24 | 1.26 | 1.14 | 1.16 | 1.16 | -4.92% | 2,018,673 |
| Mar 7, 2025 | 1.24 | 1.26 | 1.19 | 1.22 | 1.22 | -3.17% | 2,888,740 |
| Mar 6, 2025 | 1.31 | 1.33 | 1.23 | 1.26 | 1.26 | -7.35% | 1,931,555 |
| Mar 5, 2025 | 1.09 | 1.36 | 1.09 | 1.36 | 1.36 | 7.09% | 3,105,610 |
| Mar 4, 2025 | 1.25 | 1.30 | 1.22 | 1.27 | 1.27 | 0.79% | 3,249,130 |
| Mar 3, 2025 | 1.25 | 1.35 | 1.25 | 1.26 | 1.26 | 1.61% | 3,843,916 |
| Feb 28, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | - | 4,980,197 |