Skip to main content
SmartRent, Inc. (SMRT)
NYSE: SMRT · Real-Time Price · USD
1.770
+0.020 (1.14%)
Mar 6, 2026, 4:00 PM EST - Market closed

SmartRent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.731.771.691.771.771.14%821,575
Mar 5, 20261.741.791.701.751.75-2.23%1,196,460
Mar 4, 20261.721.791.661.791.7916.23%2,075,374
Mar 3, 20261.551.611.501.541.54-1.91%1,240,351
Mar 2, 20261.501.591.491.571.573.29%1,064,086
Feb 27, 20261.601.601.501.521.52-6.17%910,973
Feb 26, 20261.621.661.611.621.62-0.61%445,654
Feb 25, 20261.601.641.581.631.633.16%699,641
Feb 24, 20261.581.621.571.581.58-1.25%449,104
Feb 23, 20261.631.631.581.601.60-2.44%552,383
Feb 20, 20261.651.701.641.641.64-1.20%811,027
Feb 19, 20261.651.691.601.661.66-0.60%1,301,686
Feb 18, 20261.611.681.591.671.673.73%1,403,564
Feb 17, 20261.601.651.561.611.61-0.62%656,431
Feb 13, 20261.621.651.601.621.620.62%665,957
Feb 12, 20261.721.741.601.611.61-7.47%836,058
Feb 11, 20261.801.801.701.741.74-1.14%828,159
Feb 10, 20261.741.821.741.761.761.15%924,066
Feb 9, 20261.751.791.731.741.74-0.57%766,512
Feb 6, 20261.681.761.661.751.754.17%3,753,755
Feb 5, 20261.701.711.641.681.681.20%3,494,293
Feb 4, 20261.711.711.661.661.66-2.92%2,475,050
Feb 3, 20261.681.721.631.711.713.01%891,152
Feb 2, 20261.611.701.611.661.662.47%808,223
Jan 30, 20261.641.661.611.621.62-2.99%1,797,746
Jan 29, 20261.701.701.631.671.67-0.60%669,838
Jan 28, 20261.721.731.671.681.68-2.33%1,112,810
Jan 27, 20261.721.751.711.721.72-0.58%4,566,774
Jan 26, 20261.791.811.701.731.73-3.89%2,246,889
Jan 23, 20261.731.811.711.801.804.05%1,002,551
Jan 22, 20261.731.751.711.731.730.58%902,063
Jan 21, 20261.721.751.701.721.72-544,613
Jan 20, 20261.811.821.721.721.72-6.52%1,533,550
Jan 16, 20261.761.871.741.841.845.75%1,860,916
Jan 15, 20261.791.811.741.741.74-2.25%1,105,133
Jan 14, 20261.771.811.761.781.78-433,397
Jan 13, 20261.771.791.761.781.78-712,065
Jan 12, 20261.821.831.781.781.78-1.66%628,468
Jan 9, 20261.831.831.811.811.81-1.09%548,398
Jan 8, 20261.811.861.811.831.83-0.54%1,163,493
Jan 7, 20261.871.881.821.841.84-1.60%1,035,398
Jan 6, 20261.901.921.871.871.87-1.06%835,339
Jan 5, 20261.931.931.871.891.89-2.07%1,357,705
Jan 2, 20262.022.031.931.931.93-4.46%1,858,253
Dec 31, 20252.022.052.012.022.02-0.49%942,561
Dec 30, 20252.022.052.012.032.030.50%713,118
Dec 29, 20252.022.042.012.022.02-0.49%681,053
Dec 26, 20252.002.042.002.032.031.00%470,381
Dec 24, 20252.062.062.002.012.01-2.90%664,601
Dec 23, 20252.052.081.972.072.070.98%2,002,467
Dec 22, 20252.122.131.992.052.05-1.91%2,314,603
Dec 19, 20252.112.142.042.092.09-1.42%1,728,149
Dec 18, 20252.112.182.082.122.121.92%971,460
Dec 17, 20252.152.152.062.082.081.46%1,320,978
Dec 16, 20252.032.081.982.052.05-1,690,736
Dec 15, 20252.202.202.022.052.05-0.97%1,934,493
Dec 12, 20252.042.152.022.072.071.47%1,840,040
Dec 11, 20252.042.081.992.042.042.00%1,047,970
Dec 10, 20252.022.061.942.002.00-0.99%1,124,246
Dec 9, 20251.902.091.882.022.026.88%1,489,328
Dec 8, 20252.052.061.861.891.89-4.06%958,938
Dec 5, 20251.962.141.871.971.974.79%2,603,463
Dec 4, 20251.861.931.841.881.883.30%2,167,839
Dec 3, 20251.801.921.751.821.826.43%1,704,365
Dec 2, 20251.691.721.671.711.711.79%570,016
Dec 1, 20251.711.741.671.681.68-2.33%797,356
Nov 28, 20251.741.771.681.721.72-1.15%812,592
Nov 26, 20251.801.811.711.741.74-782,366
Nov 25, 20251.691.761.691.741.744.19%1,516,810
Nov 24, 20251.541.671.501.671.6715.17%1,708,558
Nov 21, 20251.421.471.401.451.450.69%543,612
Nov 20, 20251.461.501.431.441.442.13%947,846
Nov 19, 20251.381.431.381.411.410.71%496,871
Nov 18, 20251.401.441.371.401.40-2.78%642,917
Nov 17, 20251.461.491.421.441.44-0.69%785,670
Nov 14, 20251.471.491.441.451.45-2.03%618,173
Nov 13, 20251.501.511.481.481.48-0.67%673,396
Nov 12, 20251.491.521.491.491.49-1.32%501,644
Nov 11, 20251.471.531.461.511.513.42%489,725
Nov 10, 20251.471.491.441.461.460.69%723,142
Nov 7, 20251.461.471.411.451.45-2.03%648,007
Nov 6, 20251.421.541.421.481.485.71%973,095
Nov 5, 20251.471.471.321.401.403.70%1,317,046
Nov 4, 20251.341.371.331.351.35-0.74%691,948
Nov 3, 20251.411.451.341.361.36-2.16%784,837
Oct 31, 20251.341.401.311.391.392.96%623,702
Oct 30, 20251.351.381.341.351.35-2.17%216,643
Oct 29, 20251.411.431.361.381.38-0.72%317,256
Oct 28, 20251.461.461.391.391.39-4.14%533,290
Oct 27, 20251.501.521.451.451.45-2.68%351,167
Oct 24, 20251.491.531.491.491.491.36%660,956
Oct 23, 20251.461.511.461.471.470.68%1,180,905
Oct 22, 20251.501.541.411.461.46-0.68%817,609
Oct 21, 20251.421.521.421.471.474.26%1,185,299
Oct 20, 20251.421.491.401.411.41-0.70%5,696,302
Oct 17, 20251.471.471.411.421.42-2.74%518,956
Oct 16, 20251.481.501.441.461.46-2.67%555,829
Oct 15, 20251.461.511.451.501.503.45%482,209
Oct 14, 20251.371.481.371.451.453.57%435,135
Oct 13, 20251.431.441.391.401.400.72%569,397