SmartRent, Inc. (SMRT)
NYSE: SMRT · Real-Time Price · USD
1.700
+0.090 (5.59%)
At close: Nov 11, 2026, 4:00 PM EST
1.670
-0.030 (-1.76%)
After-hours: Nov 11, 2026, 7:30 PM EST
SmartRent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.61 | 1.70 | 1.60 | 1.70 | 1.70 | 5.59% | 1,892,268 |
| Nov 10, 2026 | 1.65 | 1.66 | 1.59 | 1.61 | 1.61 | -3.01% | 521,215 |
| Nov 9, 2026 | 1.66 | 1.67 | 1.62 | 1.66 | 1.66 | 4.40% | 1,113,813 |
| Nov 6, 2026 | 1.59 | 1.66 | 1.57 | 1.59 | 1.59 | -1.24% | 1,054,155 |
| Nov 5, 2026 | 1.65 | 1.68 | 1.52 | 1.61 | 1.61 | -0.62% | 1,471,334 |
| Nov 4, 2026 | 1.54 | 1.70 | 1.53 | 1.62 | 1.62 | 18.25% | 4,977,959 |
| Nov 3, 2026 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -0.72% | 1,013,017 |
| Nov 2, 2026 | 1.37 | 1.43 | 1.35 | 1.38 | 1.38 | 2.22% | 743,884 |
| Oct 30, 2026 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 529,562 |
| Oct 29, 2026 | 1.37 | 1.41 | 1.35 | 1.37 | 1.37 | 1.48% | 605,637 |
| Oct 28, 2026 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 2.27% | 454,576 |
| Oct 27, 2026 | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | 3.13% | 533,083 |
| Oct 26, 2026 | 1.25 | 1.28 | 1.23 | 1.28 | 1.28 | 3.23% | 521,352 |
| Oct 23, 2026 | 1.22 | 1.26 | 1.20 | 1.24 | 1.24 | - | 526,282 |
| Oct 22, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 558,416 |
| Oct 21, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 475,409 |
| Oct 20, 2026 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 3.48% | 438,390 |
| Oct 19, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 389,082 |
| Oct 16, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -4.20% | 361,327 |
| Oct 15, 2026 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | 2.59% | 530,918 |
| 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 |