SmartRent, Inc. (SMRT)
NYSE: SMRT · Real-Time Price · USD
1.120
-0.050 (-4.27%)
At close: May 15, 2026, 4:00 PM EDT
1.110
-0.010 (-0.89%)
After-hours: May 15, 2026, 7:00 PM EDT
SmartRent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -4.27% | 858,597 |
| May 14, 2026 | 1.16 | 1.21 | 1.12 | 1.17 | 1.17 | 5.41% | 1,579,560 |
| May 13, 2026 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | -2.63% | 1,459,084 |
| May 12, 2026 | 1.17 | 1.20 | 1.14 | 1.14 | 1.14 | -3.39% | 667,069 |
| May 11, 2026 | 1.24 | 1.30 | 1.16 | 1.18 | 1.18 | 5.36% | 1,940,098 |
| May 8, 2026 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | -1.75% | 1,155,379 |
| May 7, 2026 | 1.17 | 1.20 | 1.11 | 1.14 | 1.14 | -2.56% | 957,968 |
| May 6, 2026 | 1.15 | 1.32 | 1.10 | 1.17 | 1.17 | -18.18% | 4,261,211 |
| May 5, 2026 | 1.40 | 1.47 | 1.39 | 1.43 | 1.43 | 2.88% | 1,975,231 |
| May 4, 2026 | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | 2.21% | 1,540,085 |
| May 1, 2026 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | - | 782,462 |
| Apr 30, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 1.49% | 450,021 |
| Apr 29, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | - | 402,023 |
| Apr 28, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -1.47% | 314,273 |
| Apr 27, 2026 | 1.34 | 1.39 | 1.33 | 1.36 | 1.36 | 0.74% | 355,177 |
| Apr 24, 2026 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -2.17% | 449,607 |
| Apr 23, 2026 | 1.46 | 1.48 | 1.35 | 1.38 | 1.38 | -6.12% | 769,346 |
| Apr 22, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 210,558 |
| Apr 21, 2026 | 1.51 | 1.53 | 1.44 | 1.48 | 1.48 | -2.63% | 437,937 |
| Apr 20, 2026 | 1.57 | 1.59 | 1.51 | 1.52 | 1.52 | -3.18% | 1,016,447 |
| Apr 17, 2026 | 1.49 | 1.57 | 1.47 | 1.57 | 1.57 | 6.80% | 1,710,136 |
| Apr 16, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 506,936 |
| Apr 15, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 2.78% | 462,806 |
| Apr 14, 2026 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | 0.70% | 496,157 |
| Apr 13, 2026 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | 1.42% | 577,750 |
| Apr 10, 2026 | 1.40 | 1.42 | 1.37 | 1.41 | 1.41 | 2.17% | 595,017 |
| Apr 9, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -4.17% | 1,258,149 |
| Apr 8, 2026 | 1.48 | 1.55 | 1.44 | 1.44 | 1.44 | 0.70% | 727,579 |
| Apr 7, 2026 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | -4.67% | 544,109 |
| Apr 6, 2026 | 1.50 | 1.55 | 1.48 | 1.50 | 1.50 | -1.32% | 692,447 |
| Apr 2, 2026 | 1.47 | 1.56 | 1.44 | 1.52 | 1.52 | 2.01% | 401,806 |
| Apr 1, 2026 | 1.52 | 1.55 | 1.49 | 1.49 | 1.49 | -0.67% | 438,793 |
| Mar 31, 2026 | 1.44 | 1.51 | 1.41 | 1.50 | 1.50 | 6.38% | 928,368 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -4.73% | 408,752 |
| 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% | 439,343 |
| Mar 25, 2026 | 1.63 | 1.64 | 1.56 | 1.56 | 1.56 | -0.64% | 600,655 |
| Mar 24, 2026 | 1.57 | 1.61 | 1.56 | 1.57 | 1.57 | -2.48% | 1,105,055 |
| Mar 23, 2026 | 1.58 | 1.64 | 1.57 | 1.61 | 1.61 | 1.90% | 1,152,347 |
| Mar 20, 2026 | 1.56 | 1.58 | 1.51 | 1.58 | 1.58 | -0.63% | 926,039 |
| Mar 19, 2026 | 1.56 | 1.62 | 1.55 | 1.59 | 1.59 | -1.24% | 766,442 |
| Mar 18, 2026 | 1.70 | 1.71 | 1.60 | 1.61 | 1.61 | -4.73% | 644,930 |
| Mar 17, 2026 | 1.70 | 1.74 | 1.68 | 1.69 | 1.69 | -1.74% | 433,874 |
| Mar 16, 2026 | 1.72 | 1.75 | 1.68 | 1.72 | 1.72 | 2.99% | 650,391 |
| Mar 13, 2026 | 1.85 | 1.85 | 1.67 | 1.67 | 1.67 | 1.21% | 1,760,931 |
| Mar 12, 2026 | 1.89 | 1.89 | 1.65 | 1.65 | 1.65 | -11.76% | 2,175,700 |
| Mar 11, 2026 | 1.86 | 1.90 | 1.86 | 1.87 | 1.87 | -0.53% | 1,084,547 |
| Mar 10, 2026 | 1.80 | 1.90 | 1.79 | 1.88 | 1.88 | 5.62% | 930,094 |
| Mar 9, 2026 | 1.72 | 1.79 | 1.72 | 1.78 | 1.78 | 0.56% | 949,707 |
| Mar 6, 2026 | 1.73 | 1.77 | 1.69 | 1.77 | 1.77 | 1.14% | 821,681 |