SmartRent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.82	0.88	0.78	0.84	0.84	0.21%	1,353,365
May 29, 2025	0.84	0.85	0.81	0.84	0.84	0.31%	1,235,701
May 28, 2025	0.83	0.86	0.82	0.84	0.84	0.35%	1,269,717
May 27, 2025	0.80	0.84	0.79	0.84	0.84	5.19%	1,614,364
May 23, 2025	0.80	0.83	0.78	0.80	0.80	-2.26%	1,639,109
May 22, 2025	0.81	0.85	0.80	0.81	0.81	-2.16%	908,842
May 21, 2025	0.84	0.86	0.81	0.83	0.83	-3.49%	1,162,704
May 20, 2025	0.90	0.90	0.82	0.86	0.86	-0.32%	1,140,315
May 19, 2025	0.85	0.89	0.82	0.87	0.87	0.35%	2,166,787
May 16, 2025	0.75	0.88	0.74	0.86	0.86	14.78%	3,136,328
May 15, 2025	0.76	0.80	0.75	0.75	0.75	-4.97%	2,662,379
May 14, 2025	0.81	0.85	0.74	0.79	0.79	-3.62%	3,309,049
May 13, 2025	0.81	0.83	0.80	0.82	0.82	1.67%	4,089,081
May 12, 2025	0.91	0.94	0.72	0.81	0.81	-5.12%	7,957,916
May 9, 2025	0.88	0.93	0.85	0.85	0.85	-3.42%	1,631,267
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