SmartRent Inc. (SMRT)
NYSE: SMRT
· Real-Time Price · USD
1.48
0.02 (1.37%)
At close: Sep 10, 2025, 11:11 AM
SMRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.45 | 1.49 | 1.43 | 1.46 | 1.46 | 0.00% | 424,060 |
| 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 |
| Sep 4, 2025 | 1.43 | 1.43 | 1.37 | 1.42 | 1.42 | -1.39% | 844,549 |
| Sep 3, 2025 | 1.46 | 1.49 | 1.43 | 1.44 | 1.44 | -0.69% | 937,800 |
| Sep 2, 2025 | 1.48 | 1.53 | 1.43 | 1.45 | 1.45 | -2.03% | 859,428 |
| Aug 29, 2025 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 519,300 |
| Aug 28, 2025 | 1.47 | 1.50 | 1.45 | 1.45 | 1.45 | -1.36% | 740,364 |
| Aug 27, 2025 | 1.48 | 1.51 | 1.43 | 1.47 | 1.47 | -1.34% | 976,100 |
| Aug 26, 2025 | 1.49 | 1.52 | 1.47 | 1.49 | 1.49 | 3.47% | 1,380,866 |
| Aug 25, 2025 | 1.48 | 1.55 | 1.42 | 1.44 | 1.44 | -2.70% | 540,606 |
| Aug 22, 2025 | 1.42 | 1.49 | 1.41 | 1.48 | 1.48 | 5.71% | 777,800 |
| Aug 21, 2025 | 1.41 | 1.44 | 1.38 | 1.40 | 1.40 | -3.45% | 1,053,833 |
| Aug 20, 2025 | 1.54 | 1.55 | 1.40 | 1.45 | 1.45 | -3.33% | 1,084,619 |
| Aug 19, 2025 | 1.52 | 1.63 | 1.47 | 1.50 | 1.50 | 0.00% | 3,600,133 |
| Aug 18, 2025 | 1.35 | 1.56 | 1.35 | 1.50 | 1.50 | 13.64% | 4,409,447 |
| Aug 15, 2025 | 1.32 | 1.37 | 1.32 | 1.32 | 1.32 | -1.49% | 624,800 |
| Aug 14, 2025 | 1.34 | 1.38 | 1.31 | 1.34 | 1.34 | -1.47% | 613,812 |
| Aug 13, 2025 | 1.44 | 1.44 | 1.28 | 1.36 | 1.36 | 0.00% | 1,561,207 |
| Aug 12, 2025 | 1.36 | 1.40 | 1.33 | 1.36 | 1.36 | 8.80% | 2,050,320 |