SmartRent, Inc. (SMRT)
NYSE: SMRT · Real-Time Price · USD
1.220
+0.080 (7.02%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SmartRent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.15 | 1.26 | 1.14 | 1.22 | 1.22 | 7.02% | 19,278,993 |
| Jun 25, 2026 | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | 1.79% | 2,361,916 |
| Jun 24, 2026 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 1,153,559 |
| Jun 23, 2026 | 1.09 | 1.14 | 1.08 | 1.13 | 1.13 | 2.73% | 909,201 |
| Jun 22, 2026 | 1.12 | 1.17 | 1.09 | 1.10 | 1.10 | -2.65% | 2,710,295 |
| Jun 18, 2026 | 1.07 | 1.17 | 1.07 | 1.13 | 1.13 | 5.61% | 2,427,983 |
| Jun 17, 2026 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | -0.93% | 1,862,610 |
| Jun 16, 2026 | 1.13 | 1.15 | 1.08 | 1.08 | 1.08 | -4.42% | 1,242,942 |
| Jun 15, 2026 | 1.15 | 1.22 | 1.13 | 1.13 | 1.13 | -0.88% | 983,513 |
| Jun 12, 2026 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 1,645,627 |
| Jun 11, 2026 | 1.15 | 1.20 | 1.12 | 1.15 | 1.15 | 5.50% | 2,573,719 |
| Jun 10, 2026 | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | -3.54% | 1,111,570 |
| Jun 9, 2026 | 1.14 | 1.20 | 1.12 | 1.13 | 1.13 | - | 4,059,216 |
| Jun 8, 2026 | 1.16 | 1.19 | 1.12 | 1.13 | 1.13 | 2.73% | 2,323,653 |
| Jun 5, 2026 | 1.17 | 1.19 | 1.09 | 1.10 | 1.10 | -5.17% | 1,631,943 |
| Jun 4, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 601,875 |
| Jun 3, 2026 | 1.24 | 1.24 | 1.16 | 1.17 | 1.17 | -4.88% | 757,961 |
| Jun 2, 2026 | 1.25 | 1.26 | 1.19 | 1.23 | 1.23 | -0.81% | 692,293 |
| Jun 1, 2026 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -1.59% | 1,153,435 |
| May 29, 2026 | 1.30 | 1.31 | 1.25 | 1.26 | 1.26 | -3.82% | 1,058,699 |
| May 28, 2026 | 1.34 | 1.36 | 1.30 | 1.31 | 1.31 | - | 1,326,303 |
| May 27, 2026 | 1.28 | 1.35 | 1.27 | 1.31 | 1.31 | 3.15% | 1,021,179 |
| May 26, 2026 | 1.28 | 1.32 | 1.23 | 1.27 | 1.27 | -0.78% | 1,652,235 |
| May 22, 2026 | 1.21 | 1.33 | 1.21 | 1.28 | 1.28 | 4.92% | 1,421,392 |
| May 21, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 1,104,970 |
| May 20, 2026 | 1.15 | 1.25 | 1.13 | 1.23 | 1.23 | 6.96% | 2,078,702 |
| May 19, 2026 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 1,274,922 |
| May 18, 2026 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 1,119,205 |
| May 15, 2026 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -4.27% | 858,597 |
| May 14, 2026 | 1.16 | 1.21 | 1.12 | 1.17 | 1.17 | 5.41% | 1,579,560 |
| May 13, 2026 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | -2.63% | 1,459,084 |
| May 12, 2026 | 1.17 | 1.20 | 1.14 | 1.14 | 1.14 | -3.39% | 667,069 |
| May 11, 2026 | 1.24 | 1.30 | 1.16 | 1.18 | 1.18 | 5.36% | 1,940,098 |
| May 8, 2026 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | -1.75% | 1,155,379 |
| May 7, 2026 | 1.17 | 1.20 | 1.11 | 1.14 | 1.14 | -2.56% | 957,968 |
| May 6, 2026 | 1.15 | 1.32 | 1.10 | 1.17 | 1.17 | -18.18% | 4,261,211 |
| May 5, 2026 | 1.40 | 1.47 | 1.39 | 1.43 | 1.43 | 2.88% | 1,975,231 |
| May 4, 2026 | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | 2.21% | 1,540,085 |
| May 1, 2026 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | - | 782,462 |
| Apr 30, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 1.49% | 450,021 |
| Apr 29, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | - | 402,023 |
| Apr 28, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -1.47% | 314,273 |
| Apr 27, 2026 | 1.34 | 1.39 | 1.33 | 1.36 | 1.36 | 0.74% | 355,177 |
| Apr 24, 2026 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -2.17% | 449,607 |
| Apr 23, 2026 | 1.46 | 1.48 | 1.35 | 1.38 | 1.38 | -6.12% | 769,346 |
| Apr 22, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 210,558 |
| Apr 21, 2026 | 1.51 | 1.53 | 1.44 | 1.48 | 1.48 | -2.63% | 437,937 |
| Apr 20, 2026 | 1.57 | 1.59 | 1.51 | 1.52 | 1.52 | -3.18% | 1,016,447 |
| Apr 17, 2026 | 1.49 | 1.57 | 1.47 | 1.57 | 1.57 | 6.80% | 1,710,136 |
| Apr 16, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 506,936 |
| Apr 15, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 2.78% | 462,806 |
| Apr 14, 2026 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | 0.70% | 496,157 |
| Apr 13, 2026 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | 1.42% | 577,750 |
| 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% | 1,258,149 |
| Apr 8, 2026 | 1.48 | 1.55 | 1.44 | 1.44 | 1.44 | 0.70% | 727,579 |
| Apr 7, 2026 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | -4.67% | 544,109 |
| Apr 6, 2026 | 1.50 | 1.55 | 1.48 | 1.50 | 1.50 | -1.32% | 692,447 |
| Apr 2, 2026 | 1.47 | 1.56 | 1.44 | 1.52 | 1.52 | 2.01% | 401,806 |
| 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% | 928,368 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -4.73% | 408,752 |
| 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% | 439,343 |
| Mar 25, 2026 | 1.63 | 1.64 | 1.56 | 1.56 | 1.56 | -0.64% | 600,655 |
| Mar 24, 2026 | 1.57 | 1.61 | 1.56 | 1.57 | 1.57 | -2.48% | 1,105,055 |
| Mar 23, 2026 | 1.58 | 1.64 | 1.57 | 1.61 | 1.61 | 1.90% | 1,152,347 |
| Mar 20, 2026 | 1.56 | 1.58 | 1.51 | 1.58 | 1.58 | -0.63% | 926,039 |
| Mar 19, 2026 | 1.56 | 1.62 | 1.55 | 1.59 | 1.59 | -1.24% | 766,442 |
| Mar 18, 2026 | 1.70 | 1.71 | 1.60 | 1.61 | 1.61 | -4.73% | 644,930 |
| Mar 17, 2026 | 1.70 | 1.74 | 1.68 | 1.69 | 1.69 | -1.74% | 433,874 |
| Mar 16, 2026 | 1.72 | 1.75 | 1.68 | 1.72 | 1.72 | 2.99% | 650,391 |
| Mar 13, 2026 | 1.85 | 1.85 | 1.67 | 1.67 | 1.67 | 1.21% | 1,760,931 |
| Mar 12, 2026 | 1.89 | 1.89 | 1.65 | 1.65 | 1.65 | -11.76% | 2,175,700 |
| Mar 11, 2026 | 1.86 | 1.90 | 1.86 | 1.87 | 1.87 | -0.53% | 1,084,547 |
| Mar 10, 2026 | 1.80 | 1.90 | 1.79 | 1.88 | 1.88 | 5.62% | 930,094 |
| Mar 9, 2026 | 1.72 | 1.79 | 1.72 | 1.78 | 1.78 | 0.56% | 949,707 |
| Mar 6, 2026 | 1.73 | 1.77 | 1.69 | 1.77 | 1.77 | 1.14% | 821,681 |
| Mar 5, 2026 | 1.74 | 1.79 | 1.70 | 1.75 | 1.75 | -2.23% | 1,197,210 |
| Mar 4, 2026 | 1.72 | 1.79 | 1.66 | 1.79 | 1.79 | 16.23% | 2,082,823 |
| Mar 3, 2026 | 1.55 | 1.61 | 1.50 | 1.54 | 1.54 | -1.91% | 1,246,855 |
| Mar 2, 2026 | 1.50 | 1.59 | 1.49 | 1.57 | 1.57 | 3.29% | 1,064,148 |
| Feb 27, 2026 | 1.60 | 1.60 | 1.50 | 1.52 | 1.52 | -6.17% | 910,977 |
| Feb 26, 2026 | 1.62 | 1.66 | 1.61 | 1.62 | 1.62 | -0.61% | 445,742 |
| Feb 25, 2026 | 1.60 | 1.64 | 1.58 | 1.63 | 1.63 | 3.16% | 699,953 |
| Feb 24, 2026 | 1.58 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 449,397 |
| Feb 23, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -2.44% | 552,394 |
| 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% | 1,403,781 |
| 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% | 667,625 |
| Feb 12, 2026 | 1.72 | 1.74 | 1.60 | 1.61 | 1.61 | -7.47% | 836,658 |
| 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 |
| Feb 6, 2026 | 1.68 | 1.76 | 1.66 | 1.75 | 1.75 | 4.17% | 3,753,755 |
| Feb 5, 2026 | 1.70 | 1.71 | 1.64 | 1.68 | 1.68 | 1.20% | 3,494,293 |
| Feb 4, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -2.92% | 2,475,050 |
| Feb 3, 2026 | 1.68 | 1.72 | 1.63 | 1.71 | 1.71 | 3.01% | 891,152 |