SmartRent Inc. (SMRT)
NYSE: SMRT
· Real-Time Price · USD
1.40
0.04 (2.94%)
At close: Oct 03, 2025, 3:19 PM
SMRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.39 | 1.42 | 1.34 | 1.36 | 1.36 | -2.86% | 544,488 |
| Oct 1, 2025 | 1.43 | 1.49 | 1.38 | 1.40 | 1.40 | -0.71% | 824,352 |
| Sep 30, 2025 | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | -2.76% | 503,100 |
| Sep 29, 2025 | 1.45 | 1.50 | 1.43 | 1.45 | 1.45 | 0.00% | 622,076 |
| Sep 26, 2025 | 1.48 | 1.51 | 1.42 | 1.45 | 1.45 | -2.03% | 994,300 |
| Sep 25, 2025 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -3.27% | 641,445 |
| Sep 24, 2025 | 1.61 | 1.61 | 1.51 | 1.53 | 1.53 | -4.38% | 638,700 |
| Sep 23, 2025 | 1.61 | 1.63 | 1.57 | 1.60 | 1.60 | -1.23% | 646,253 |
| Sep 22, 2025 | 1.58 | 1.66 | 1.57 | 1.62 | 1.62 | 2.53% | 1,608,200 |
| Sep 19, 2025 | 1.59 | 1.63 | 1.57 | 1.58 | 1.58 | -1.25% | 1,035,411 |
| Sep 18, 2025 | 1.68 | 1.69 | 1.56 | 1.60 | 1.60 | -2.44% | 1,410,931 |
| Sep 17, 2025 | 1.65 | 1.78 | 1.62 | 1.64 | 1.64 | 5.81% | 3,012,900 |
| Sep 16, 2025 | 1.63 | 1.66 | 1.54 | 1.55 | 1.55 | 1.97% | 1,635,632 |
| Sep 15, 2025 | 1.44 | 1.57 | 1.44 | 1.52 | 1.52 | 4.83% | 1,689,029 |
| Sep 12, 2025 | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | -2.68% | 915,044 |
| Sep 11, 2025 | 1.42 | 1.49 | 1.40 | 1.49 | 1.49 | 4.20% | 1,482,702 |
| Sep 10, 2025 | 1.45 | 1.48 | 1.43 | 1.43 | 1.43 | -2.05% | 788,300 |
| Sep 9, 2025 | 1.45 | 1.49 | 1.43 | 1.46 | 1.46 | 0.00% | 424,248 |
| Sep 8, 2025 | 1.50 | 1.51 | 1.44 | 1.46 | 1.46 | 0.00% | 345,600 |
| Sep 5, 2025 | 1.41 | 1.51 | 1.41 | 1.46 | 1.46 | 2.82% | 580,000 |
Page 1 of 59