SmartRent, Inc. (SMRT)
NYSE: SMRT · Real-Time Price · USD
1.190
+0.030 (2.59%)
At close: Oct 15, 2026, 4:00 PM EDT
1.170
-0.020 (-1.68%)
After-hours: Oct 15, 2026, 7:33 PM EDT
SmartRent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | 2.59% | 530,993 |
| Oct 14, 2026 | 1.17 | 1.20 | 1.13 | 1.16 | 1.16 | -4.13% | 763,429 |
| Oct 13, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 5.22% | 776,023 |
| Oct 12, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 261,081 |
| Oct 9, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 322,064 |
| Oct 8, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 722,785 |
| Oct 7, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 386,306 |
| Oct 6, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | - | 551,701 |
| Oct 5, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | - | 487,787 |
| Oct 2, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | - | 523,115 |
| Oct 1, 2026 | 1.19 | 1.22 | 1.16 | 1.20 | 1.20 | 1.69% | 489,149 |
| Sep 30, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | - | 507,926 |
| Sep 29, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 493,872 |
| Sep 28, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 645,498 |
| Sep 25, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 784,528 |
| Sep 24, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 589,829 |
| Sep 23, 2026 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | -2.52% | 686,890 |
| Sep 22, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 2.59% | 775,619 |
| Sep 21, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 618,437 |
| Sep 18, 2026 | 1.14 | 1.20 | 1.13 | 1.20 | 1.20 | 3.45% | 2,264,376 |
| Sep 17, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | 1.75% | 430,374 |
| Sep 16, 2026 | 1.14 | 1.21 | 1.14 | 1.14 | 1.14 | -1.72% | 680,776 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | - | 524,980 |
| Sep 14, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | - | 989,671 |
| Sep 11, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | - | 404,950 |
| Sep 10, 2026 | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 939,501 |
| Sep 9, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -6.98% | 1,062,923 |
| Sep 8, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 507,694 |
| Sep 4, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 425,462 |
| Sep 3, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 641,736 |
| Sep 2, 2026 | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | 3.03% | 438,028 |
| Sep 1, 2026 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | -0.75% | 595,081 |
| Aug 31, 2026 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -0.75% | 820,026 |
| Aug 28, 2026 | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | -1.47% | 710,697 |
| Aug 27, 2026 | 1.34 | 1.38 | 1.32 | 1.36 | 1.36 | 0.74% | 989,715 |
| Aug 26, 2026 | 1.43 | 1.45 | 1.34 | 1.35 | 1.35 | -6.25% | 760,728 |
| Aug 25, 2026 | 1.40 | 1.45 | 1.39 | 1.44 | 1.44 | 2.86% | 540,280 |
| Aug 24, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -2.10% | 811,204 |
| Aug 21, 2026 | 1.38 | 1.43 | 1.34 | 1.43 | 1.43 | 5.93% | 1,144,848 |
| Aug 20, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 611,152 |
| Aug 19, 2026 | 1.39 | 1.43 | 1.37 | 1.38 | 1.38 | -0.72% | 862,431 |
| Aug 18, 2026 | 1.47 | 1.49 | 1.39 | 1.39 | 1.39 | -6.08% | 972,937 |
| Aug 17, 2026 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | -0.67% | 1,090,726 |
| Aug 14, 2026 | 1.44 | 1.52 | 1.40 | 1.49 | 1.49 | 3.47% | 1,208,910 |
| Aug 13, 2026 | 1.45 | 1.51 | 1.42 | 1.44 | 1.44 | -0.69% | 2,688,815 |
| Aug 12, 2026 | 1.46 | 1.49 | 1.42 | 1.45 | 1.45 | 2.84% | 1,759,843 |
| Aug 11, 2026 | 1.35 | 1.44 | 1.32 | 1.41 | 1.41 | 3.68% | 1,291,237 |
| Aug 10, 2026 | 1.42 | 1.44 | 1.35 | 1.36 | 1.36 | -4.23% | 1,370,275 |
| Aug 7, 2026 | 1.38 | 1.43 | 1.31 | 1.42 | 1.42 | 3.65% | 1,791,335 |
| Aug 6, 2026 | 1.31 | 1.38 | 1.21 | 1.37 | 1.37 | 5.38% | 2,004,631 |