SmartRent, Inc. (SMRT)
NYSE: SMRT · Real-Time Price · USD
1.480
-0.040 (-2.63%)
Apr 21, 2026, 11:57 AM EDT - Market open
SmartRent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.51 | 1.53 | 1.50 | 1.49 | - | -1.97% | 111,227 |
| Apr 20, 2026 | 1.57 | 1.59 | 1.51 | 1.52 | 1.52 | -3.18% | 1,016,380 |
| Apr 17, 2026 | 1.49 | 1.57 | 1.47 | 1.57 | 1.57 | 6.80% | 1,710,016 |
| Apr 16, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 506,921 |
| Apr 15, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 2.78% | 462,789 |
| Apr 14, 2026 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | 0.70% | 496,115 |
| Apr 13, 2026 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | 1.42% | 576,429 |
| 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% | 1,257,842 |
| Apr 8, 2026 | 1.48 | 1.55 | 1.44 | 1.44 | 1.44 | 0.70% | 727,534 |
| Apr 7, 2026 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | -4.67% | 543,473 |
| Apr 6, 2026 | 1.50 | 1.55 | 1.48 | 1.50 | 1.50 | -1.32% | 692,446 |
| Apr 2, 2026 | 1.47 | 1.56 | 1.44 | 1.52 | 1.52 | 2.01% | 401,581 |
| 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% | 928,315 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -4.73% | 408,688 |
| 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% | 438,565 |
| Mar 25, 2026 | 1.63 | 1.64 | 1.56 | 1.56 | 1.56 | -0.64% | 600,654 |
| Mar 24, 2026 | 1.57 | 1.61 | 1.56 | 1.57 | 1.57 | -2.48% | 1,104,842 |
| Mar 23, 2026 | 1.58 | 1.64 | 1.57 | 1.61 | 1.61 | 1.90% | 1,151,508 |
| Mar 20, 2026 | 1.56 | 1.58 | 1.51 | 1.58 | 1.58 | -0.63% | 924,191 |
| Mar 19, 2026 | 1.56 | 1.62 | 1.55 | 1.59 | 1.59 | -1.24% | 759,400 |
| Mar 18, 2026 | 1.70 | 1.71 | 1.60 | 1.61 | 1.61 | -4.73% | 644,795 |
| Mar 17, 2026 | 1.70 | 1.74 | 1.68 | 1.69 | 1.69 | -1.74% | 430,574 |
| Mar 16, 2026 | 1.72 | 1.75 | 1.68 | 1.72 | 1.72 | 2.99% | 650,280 |
| Mar 13, 2026 | 1.85 | 1.85 | 1.67 | 1.67 | 1.67 | 1.21% | 1,760,930 |
| Mar 12, 2026 | 1.89 | 1.89 | 1.65 | 1.65 | 1.65 | -11.76% | 2,121,547 |
| Mar 11, 2026 | 1.86 | 1.90 | 1.86 | 1.87 | 1.87 | -0.53% | 1,084,421 |
| Mar 10, 2026 | 1.80 | 1.90 | 1.79 | 1.88 | 1.88 | 5.62% | 929,697 |
| Mar 9, 2026 | 1.72 | 1.79 | 1.72 | 1.78 | 1.78 | 0.56% | 949,666 |
| Mar 6, 2026 | 1.73 | 1.77 | 1.69 | 1.77 | 1.77 | 1.14% | 821,575 |
| Mar 5, 2026 | 1.74 | 1.79 | 1.70 | 1.75 | 1.75 | -2.23% | 1,196,460 |
| Mar 4, 2026 | 1.72 | 1.79 | 1.66 | 1.79 | 1.79 | 16.23% | 2,075,374 |
| Mar 3, 2026 | 1.55 | 1.61 | 1.50 | 1.54 | 1.54 | -1.91% | 1,240,351 |
| Mar 2, 2026 | 1.50 | 1.59 | 1.49 | 1.57 | 1.57 | 3.29% | 1,064,086 |
| Feb 27, 2026 | 1.60 | 1.60 | 1.50 | 1.52 | 1.52 | -6.17% | 910,973 |
| Feb 26, 2026 | 1.62 | 1.66 | 1.61 | 1.62 | 1.62 | -0.61% | 445,654 |
| Feb 25, 2026 | 1.60 | 1.64 | 1.58 | 1.63 | 1.63 | 3.16% | 699,641 |
| Feb 24, 2026 | 1.58 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 449,104 |
| Feb 23, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -2.44% | 552,383 |
| Feb 20, 2026 | 1.65 | 1.70 | 1.64 | 1.64 | 1.64 | -1.20% | 811,027 |
| Feb 19, 2026 | 1.65 | 1.69 | 1.60 | 1.66 | 1.66 | -0.60% | 1,301,686 |
| Feb 18, 2026 | 1.61 | 1.68 | 1.59 | 1.67 | 1.67 | 3.73% | 1,403,564 |
| Feb 17, 2026 | 1.60 | 1.65 | 1.56 | 1.61 | 1.61 | -0.62% | 656,431 |
| Feb 13, 2026 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 0.62% | 665,957 |
| Feb 12, 2026 | 1.72 | 1.74 | 1.60 | 1.61 | 1.61 | -7.47% | 836,058 |
| Feb 11, 2026 | 1.80 | 1.80 | 1.70 | 1.74 | 1.74 | -1.14% | 828,159 |
| Feb 10, 2026 | 1.74 | 1.82 | 1.74 | 1.76 | 1.76 | 1.15% | 924,066 |
| Feb 9, 2026 | 1.75 | 1.79 | 1.73 | 1.74 | 1.74 | -0.57% | 766,512 |