SmartRent, Inc. (SMRT)
NYSE: SMRT · Real-Time Price · USD
1.160
+0.020 (1.75%)
At close: Sep 17, 2026, 4:00 PM EDT
1.172
+0.012 (1.03%)
After-hours: Sep 17, 2026, 7:30 PM EDT
SmartRent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 1.15 | 1.30 | 1.14 | 1.30 | 1.30 | 23.81% | 7,394,274 |
| Aug 4, 2026 | 0.99 | 1.06 | 0.99 | 1.05 | 1.05 | 2.94% | 809,282 |
| Aug 3, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 780,647 |
| Jul 31, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 658,649 |
| Jul 30, 2026 | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | 2.51% | 811,400 |
| Jul 29, 2026 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | -0.50% | 974,419 |
| Jul 28, 2026 | 0.97 | 1.02 | 0.96 | 1.00 | 1.00 | 3.78% | 1,814,146 |
| Jul 27, 2026 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | 1.70% | 1,629,110 |
| Jul 24, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -0.07% | 1,918,040 |
| Jul 23, 2026 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -2.25% | 1,235,151 |
| Jul 22, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 0.50% | 2,529,746 |
| Jul 21, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -2.88% | 1,894,478 |
| Jul 20, 2026 | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | 3.06% | 2,355,597 |
| Jul 17, 2026 | 0.92 | 0.98 | 0.92 | 0.96 | 0.96 | 0.73% | 1,364,776 |
| Jul 16, 2026 | 0.95 | 0.97 | 0.91 | 0.96 | 0.96 | -0.33% | 1,902,561 |
| Jul 15, 2026 | 0.97 | 1.02 | 0.95 | 0.96 | 0.96 | -1.09% | 2,116,588 |
| Jul 14, 2026 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -1.14% | 1,309,917 |
| Jul 13, 2026 | 1.01 | 1.05 | 0.97 | 0.98 | 0.98 | -4.63% | 4,958,914 |
| Jul 10, 2026 | 1.04 | 1.08 | 1.03 | 1.03 | 1.03 | -1.90% | 1,085,137 |
| Jul 9, 2026 | 1.04 | 1.08 | 1.02 | 1.05 | 1.05 | - | 1,269,997 |