SmartRent Inc. (SMRT)
NYSE: SMRT
· Real-Time Price · USD
1.33
-0.02 (-1.85%)
At close: Aug 14, 2025, 3:59 PM
1.33
-0.37%
After-hours: Aug 14, 2025, 07:30 PM EDT
SMRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.34 | 1.38 | 1.31 | 1.34 | 1.34 | -1.47% | 613,590 |
| 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 |
| Aug 11, 2025 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | -1.57% | 1,062,235 |
| Aug 8, 2025 | 1.15 | 1.30 | 1.12 | 1.27 | 1.27 | 8.55% | 2,128,600 |
| Aug 7, 2025 | 1.17 | 1.17 | 1.10 | 1.17 | 1.17 | 2.63% | 1,235,189 |
| Aug 6, 2025 | 0.91 | 1.19 | 0.90 | 1.14 | 1.14 | 15.15% | 2,288,900 |
| Aug 5, 2025 | 1.02 | 1.03 | 0.96 | 0.99 | 0.99 | -1.98% | 1,895,700 |
| Aug 4, 2025 | 0.96 | 1.04 | 0.95 | 1.01 | 1.01 | 5.21% | 1,632,782 |
| Aug 1, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -4.95% | 1,595,148 |
| Jul 31, 2025 | 1.01 | 1.07 | 0.99 | 1.01 | 1.01 | -1.94% | 1,432,112 |
| Jul 30, 2025 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -3.74% | 802,000 |
| Jul 29, 2025 | 1.15 | 1.16 | 1.07 | 1.07 | 1.07 | -6.96% | 1,468,753 |
| Jul 28, 2025 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 1,282,900 |
| Jul 25, 2025 | 1.10 | 1.19 | 1.10 | 1.14 | 1.14 | 4.59% | 1,229,543 |
| Jul 24, 2025 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 1.87% | 1,558,136 |
| Jul 23, 2025 | 1.01 | 1.08 | 1.00 | 1.07 | 1.07 | 4.90% | 2,080,511 |
| Jul 22, 2025 | 0.96 | 1.05 | 0.96 | 1.02 | 1.02 | 7.37% | 1,248,200 |
| Jul 21, 2025 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -2.06% | 752,139 |
| Jul 18, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -1.02% | 680,731 |