NYSE : SMRT
SmartRent, Inc. — Price history
Technology · Software - Application · United States
Last price 1.35 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 258.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SmartRent, Inc. (SMRT) closed at 1.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.37 | 1.43 | 1.35 | 1.42 | 254,240 | +5.19% |
| 2026-10-30 | 1.36 | 1.38 | 1.335 | 1.35 | 529,562 | -1.46% |
| 2026-10-29 | 1.37 | 1.41 | 1.35 | 1.37 | 605,637 | +1.48% |
| 2026-10-28 | 1.32 | 1.36 | 1.31 | 1.35 | 454,576 | +2.27% |
| 2026-10-27 | 1.29 | 1.33 | 1.28 | 1.32 | 533,083 | +3.13% |
| 2026-10-26 | 1.25 | 1.28 | 1.226 | 1.28 | 521,352 | +3.23% |
| 2026-10-23 | 1.22 | 1.255 | 1.2 | 1.24 | 526,282 | +0.00% |
| 2026-10-22 | 1.21 | 1.24 | 1.21 | 1.24 | 558,416 | +2.48% |
| 2026-10-21 | 1.2 | 1.22 | 1.19 | 1.21 | 475,409 | +1.68% |
| 2026-10-20 | 1.16 | 1.2 | 1.15 | 1.19 | 438,390 | +3.48% |
| 2026-10-19 | 1.14 | 1.17 | 1.14 | 1.15 | 389,082 | +0.88% |
| 2026-10-16 | 1.2 | 1.2 | 1.13 | 1.14 | 361,327 | -4.20% |
| 2026-10-15 | 1.17 | 1.205 | 1.155 | 1.19 | 530,918 | +2.59% |
| 2026-10-14 | 1.17 | 1.199 | 1.13 | 1.16 | 763,429 | -4.13% |
| 2026-10-13 | 1.18 | 1.21 | 1.165 | 1.21 | 776,023 | +5.22% |
| 2026-10-12 | 1.15 | 1.175 | 1.15 | 1.15 | 261,081 | -1.71% |
| 2026-10-09 | 1.17 | 1.18 | 1.15 | 1.17 | 322,064 | +0.86% |
| 2026-10-08 | 1.17 | 1.18 | 1.155 | 1.16 | 722,785 | -0.85% |
| 2026-10-07 | 1.18 | 1.2 | 1.17 | 1.17 | 386,306 | -2.50% |
| 2026-10-06 | 1.2 | 1.23 | 1.2 | 1.2 | 551,701 | +0.00% |
| 2026-10-05 | 1.19 | 1.225 | 1.185 | 1.2 | 487,787 | +0.00% |
| 2026-10-02 | 1.23 | 1.24 | 1.195 | 1.2 | 523,115 | +0.00% |
| 2026-10-01 | 1.19 | 1.215 | 1.16 | 1.2 | 489,149 | +1.69% |
| 2026-09-30 | 1.18 | 1.205 | 1.18 | 1.18 | 507,926 | +0.00% |
| 2026-09-29 | 1.18 | 1.195 | 1.165 | 1.18 | 493,872 | -0.84% |
| 2026-09-28 | 1.19 | 1.2 | 1.175 | 1.19 | 645,498 | +0.00% |
| 2026-09-25 | 1.19 | 1.21 | 1.18 | 1.19 | 784,528 | +0.00% |
| 2026-09-24 | 1.16 | 1.19 | 1.16 | 1.19 | 589,829 | +2.59% |
| 2026-09-23 | 1.17 | 1.2 | 1.144 | 1.16 | 686,890 | -2.52% |
| 2026-09-22 | 1.18 | 1.205 | 1.165 | 1.19 | 775,619 | +2.59% |
| 2026-09-21 | 1.19 | 1.199 | 1.15 | 1.16 | 618,437 | -3.33% |
| 2026-09-18 | 1.14 | 1.2 | 1.13 | 1.2 | 2,264,376 | +3.45% |
| 2026-09-17 | 1.19 | 1.19 | 1.15 | 1.16 | 430,374 | +1.75% |
| 2026-09-16 | 1.14 | 1.21 | 1.14 | 1.14 | 680,776 | -1.72% |
| 2026-09-15 | 1.17 | 1.17 | 1.14 | 1.16 | 524,980 | +0.00% |
| 2026-09-14 | 1.18 | 1.19 | 1.16 | 1.16 | 989,671 | +0.00% |
| 2026-09-11 | 1.19 | 1.19 | 1.15 | 1.16 | 404,950 | +0.00% |
| 2026-09-10 | 1.19 | 1.21 | 1.15 | 1.16 | 939,501 | -3.33% |
| 2026-09-09 | 1.28 | 1.28 | 1.2 | 1.2 | 1,062,923 | -6.98% |
| 2026-09-08 | 1.32 | 1.33 | 1.29 | 1.29 | 507,694 | -3.01% |
| 2026-09-04 | 1.33 | 1.35 | 1.32 | 1.33 | 425,462 | +0.00% |
| 2026-09-03 | 1.37 | 1.37 | 1.32 | 1.33 | 641,736 | -2.21% |
| 2026-09-02 | 1.33 | 1.37 | 1.32 | 1.36 | 438,028 | +3.03% |
| 2026-09-01 | 1.32 | 1.335 | 1.29 | 1.32 | 595,081 | -0.75% |
| 2026-08-31 | 1.35 | 1.366 | 1.325 | 1.33 | 820,026 | -0.75% |
| 2026-08-28 | 1.36 | 1.375 | 1.33 | 1.34 | 710,697 | -1.47% |
| 2026-08-27 | 1.34 | 1.38 | 1.315 | 1.36 | 989,715 | +0.74% |
| 2026-08-26 | 1.43 | 1.45 | 1.34 | 1.35 | 760,728 | -6.25% |
| 2026-08-25 | 1.4 | 1.45 | 1.391 | 1.44 | 540,280 | +2.86% |
| 2026-08-24 | 1.41 | 1.42 | 1.38 | 1.4 | 811,204 | -2.10% |
| 2026-08-21 | 1.38 | 1.43 | 1.34 | 1.43 | 1,144,848 | +5.93% |
| 2026-08-20 | 1.37 | 1.379 | 1.34 | 1.35 | 611,152 | -2.17% |
| 2026-08-19 | 1.39 | 1.425 | 1.365 | 1.38 | 862,431 | -0.72% |
| 2026-08-18 | 1.47 | 1.485 | 1.39 | 1.39 | 972,937 | -6.08% |
| 2026-08-17 | 1.49 | 1.49 | 1.44 | 1.48 | 1,090,726 | -0.67% |
| 2026-08-14 | 1.44 | 1.52 | 1.4 | 1.49 | 1,208,910 | +3.47% |
| 2026-08-13 | 1.45 | 1.505 | 1.42 | 1.44 | 2,688,815 | -0.69% |
| 2026-08-12 | 1.46 | 1.485 | 1.42 | 1.45 | 1,759,843 | +2.84% |
| 2026-08-11 | 1.35 | 1.44 | 1.32 | 1.41 | 1,291,237 | +3.68% |
| 2026-08-10 | 1.42 | 1.44 | 1.35 | 1.36 | 1,370,275 | -4.23% |
| 2026-08-07 | 1.38 | 1.43 | 1.31 | 1.42 | 1,791,335 | +3.65% |
| 2026-08-06 | 1.31 | 1.38 | 1.21 | 1.37 | 2,004,631 | +5.38% |
| 2026-08-05 | 1.15 | 1.3 | 1.14 | 1.3 | 7,394,274 | +23.81% |
| 2026-08-04 | 0.99 | 1.055 | 0.99 | 1.05 | 809,282 | +2.94% |
| 2026-08-03 | 1.01 | 1.05 | 1.01 | 1.02 | 780,647 | +0.99% |
| 2026-07-31 | 1.01 | 1.02 | 0.9918 | 1.01 | 658,649 | -0.98% |
| 2026-07-30 | 0.9799 | 1.04 | 0.9799 | 1.02 | 811,400 | +2.51% |
| 2026-07-29 | 1 | 1.04 | 0.9941 | 0.995 | 974,419 | -0.50% |
| 2026-07-28 | 0.9671 | 1.02 | 0.9625 | 1 | 1,814,146 | +3.78% |
| 2026-07-27 | 0.9452 | 0.9999 | 0.9452 | 0.9636 | 1,629,110 | +1.70% |
| 2026-07-24 | 0.95 | 0.97 | 0.9475 | 0.9475 | 1,918,040 | -0.07% |
| 2026-07-23 | 0.96 | 0.98 | 0.9416 | 0.9482 | 1,235,151 | -2.25% |
| 2026-07-22 | 0.9551 | 0.98 | 0.9546 | 0.97 | 2,529,746 | +0.50% |
| 2026-07-21 | 1 | 1 | 0.96 | 0.9652 | 1,894,478 | -2.88% |
| 2026-07-20 | 0.96 | 1.01 | 0.96 | 0.9938 | 2,355,597 | +3.06% |
| 2026-07-17 | 0.9203 | 0.9789 | 0.9186 | 0.9643 | 1,364,776 | +0.73% |
| 2026-07-16 | 0.95 | 0.9719 | 0.905 | 0.9573 | 1,902,561 | -0.33% |
| 2026-07-15 | 0.971 | 1.015 | 0.9545 | 0.9605 | 2,116,588 | -1.09% |
| 2026-07-14 | 1 | 1.02 | 0.9711 | 0.9711 | 1,309,917 | -1.14% |
| 2026-07-13 | 1.01 | 1.05 | 0.9716 | 0.9823 | 4,958,914 | -4.63% |
| 2026-07-10 | 1.04 | 1.08 | 1.025 | 1.03 | 1,085,137 | -1.90% |
| 2026-07-09 | 1.04 | 1.08 | 1.015 | 1.05 | 1,269,997 | +0.00% |
| 2026-07-08 | 1.07 | 1.07 | 1.01 | 1.05 | 2,542,482 | -1.87% |
| 2026-07-07 | 1.13 | 1.14 | 1.07 | 1.07 | 1,281,352 | -5.31% |
| 2026-07-06 | 1.14 | 1.18 | 1.12 | 1.13 | 1,768,716 | -1.74% |
| 2026-07-02 | 1.18 | 1.2 | 1.14 | 1.15 | 1,562,716 | -1.71% |
| 2026-07-01 | 1.21 | 1.24 | 1.15 | 1.17 | 3,422,827 | -1.68% |
| 2026-06-30 | 1.21 | 1.225 | 1.18 | 1.19 | 1,594,403 | -2.46% |
| 2026-06-29 | 1.24 | 1.28 | 1.19 | 1.22 | 1,693,087 | +0.00% |
| 2026-06-26 | 1.15 | 1.26 | 1.135 | 1.22 | 19,278,993 | +7.02% |
| 2026-06-25 | 1.13 | 1.17 | 1.115 | 1.14 | 2,361,916 | +1.79% |
| 2026-06-24 | 1.13 | 1.155 | 1.11 | 1.12 | 1,153,559 | -0.88% |
| 2026-06-23 | 1.09 | 1.14 | 1.08 | 1.13 | 909,201 | +2.73% |
| 2026-06-22 | 1.12 | 1.17 | 1.09 | 1.1 | 2,710,295 | -2.65% |
| 2026-06-18 | 1.07 | 1.17 | 1.07 | 1.13 | 2,427,983 | +5.61% |
| 2026-06-17 | 1.1 | 1.12 | 1.06 | 1.07 | 1,862,610 | -0.93% |
| 2026-06-16 | 1.13 | 1.15 | 1.08 | 1.08 | 1,242,942 | -4.42% |
| 2026-06-15 | 1.15 | 1.215 | 1.13 | 1.13 | 983,513 | -0.88% |
| 2026-06-12 | 1.17 | 1.18 | 1.125 | 1.14 | 1,645,627 | -0.87% |
| 2026-06-11 | 1.15 | 1.2 | 1.115 | 1.15 | 2,573,719 | +5.50% |
| 2026-06-10 | 1.11 | 1.136 | 1.09 | 1.09 | 1,111,570 | -3.54% |
| 2026-06-09 | 1.14 | 1.2 | 1.12 | 1.13 | 4,059,216 | +0.00% |
| 2026-06-08 | 1.16 | 1.19 | 1.12 | 1.13 | 2,323,653 | +2.73% |
| 2026-06-05 | 1.17 | 1.185 | 1.09 | 1.1 | 1,631,943 | -5.17% |
| 2026-06-04 | 1.18 | 1.196 | 1.16 | 1.16 | 601,875 | -0.85% |
| 2026-06-03 | 1.24 | 1.24 | 1.16 | 1.17 | 757,961 | -4.88% |
| 2026-06-02 | 1.25 | 1.256 | 1.19 | 1.23 | 692,293 | -0.81% |
| 2026-06-01 | 1.26 | 1.28 | 1.22 | 1.24 | 1,153,435 | -1.59% |
| 2026-05-29 | 1.3 | 1.31 | 1.245 | 1.26 | 1,058,699 | -3.82% |
| 2026-05-28 | 1.34 | 1.36 | 1.3 | 1.31 | 1,326,303 | +0.00% |
| 2026-05-27 | 1.28 | 1.35 | 1.27 | 1.31 | 1,021,179 | +3.15% |
| 2026-05-26 | 1.28 | 1.32 | 1.23 | 1.27 | 1,652,235 | -0.78% |
| 2026-05-22 | 1.21 | 1.325 | 1.21 | 1.28 | 1,421,392 | +4.92% |
| 2026-05-21 | 1.2 | 1.25 | 1.2 | 1.22 | 1,104,970 | -0.81% |
| 2026-05-20 | 1.15 | 1.25 | 1.13 | 1.23 | 2,078,702 | +6.96% |
| 2026-05-19 | 1.15 | 1.175 | 1.13 | 1.15 | 1,274,922 | +0.88% |
| 2026-05-18 | 1.11 | 1.15 | 1.1 | 1.14 | 1,119,205 | +1.79% |
| 2026-05-15 | 1.18 | 1.18 | 1.11 | 1.12 | 858,597 | -4.27% |
| 2026-05-14 | 1.16 | 1.205 | 1.12 | 1.17 | 1,579,560 | +5.41% |
| 2026-05-13 | 1.13 | 1.15 | 1.09 | 1.11 | 1,459,084 | -2.63% |