SmartRent, Inc. (SMRT)
NYSE: SMRT · Real-Time Price · USD
0.8900
-0.0250 (-2.73%)
At close: Jun 20, 2025, 4:00 PM
0.8880
-0.0020 (-0.22%)
After-hours: Jun 20, 2025, 7:43 PM EDT
SmartRent Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 0.91 | 0.94 | 0.87 | 0.89 | 0.89 | -2.73% | 3,111,902 |
Jun 18, 2025 | 0.88 | 0.96 | 0.88 | 0.92 | 0.92 | 1.53% | 2,037,253 |
Jun 17, 2025 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 1.46% | 1,990,513 |
Jun 16, 2025 | 0.90 | 0.94 | 0.88 | 0.89 | 0.89 | 0.41% | 3,909,493 |
Jun 13, 2025 | 0.89 | 0.90 | 0.85 | 0.88 | 0.88 | -1.74% | 1,884,422 |
Jun 12, 2025 | 0.90 | 0.93 | 0.86 | 0.90 | 0.90 | -1.76% | 2,232,324 |
Jun 11, 2025 | 0.89 | 0.94 | 0.86 | 0.92 | 0.92 | 2.97% | 2,016,425 |
Jun 10, 2025 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -2.77% | 1,730,765 |
Jun 9, 2025 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | -0.10% | 1,711,227 |
Jun 6, 2025 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -1.16% | 1,212,768 |
Jun 5, 2025 | 0.93 | 0.99 | 0.90 | 0.93 | 0.93 | 2.01% | 1,487,030 |
Jun 4, 2025 | 0.90 | 0.93 | 0.85 | 0.91 | 0.91 | 1.00% | 1,330,658 |
Jun 3, 2025 | 0.83 | 0.93 | 0.83 | 0.90 | 0.90 | 6.74% | 2,072,000 |
Jun 2, 2025 | 0.84 | 0.87 | 0.81 | 0.84 | 0.84 | -0.15% | 1,017,677 |
May 30, 2025 | 0.82 | 0.88 | 0.78 | 0.84 | 0.84 | 0.21% | 1,353,519 |
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 |