SmartRent (SMRT)
NYSE:SMRT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
1.47
1.56
1.44
1.52
1.52
+2.01%
401,806
0.36
Apr 01, 2026
1.52
1.55
1.49
1.49
1.49
-0.67%
438,793
0.39
Mar 31, 2026
1.44
1.51
1.41
1.50
1.50
+6.38%
928,368
0.83
Mar 30, 2026
1.50
1.50
1.41
1.41
1.41
-4.73%
408,752
0.36
Mar 27, 2026
1.50
1.51
1.45
1.48
1.48
-3.27%
895,823
0.80
Mar 26, 2026
1.56
1.57
1.52
1.53
1.53
-1.92%
439,212
0.39
Mar 25, 2026
1.63
1.64
1.56
1.56
1.56
-0.64%
600,654
0.53
Mar 24, 2026
1.57
1.61
1.56
1.57
1.57
-2.48%
1,104,930
0.97
Mar 23, 2026
1.58
1.64
1.57
1.61
1.61
+1.90%
1,151,507
0.99
Mar 20, 2026
1.56
1.58
1.51
1.58
1.58
-0.63%
924,195
0.79
Mar 19, 2026
1.56
1.62
1.55
1.59
1.59
-1.24%
759,425
0.65
Mar 18, 2026
1.70
1.71
1.60
1.61
1.61
-4.73%
644,799
0.54
Mar 17, 2026
1.70
1.74
1.68
1.69
1.69
-1.74%
433,874
0.36
Mar 16, 2026
1.72
1.75
1.68
1.72
1.72
+2.99%
650,155
0.53
Mar 13, 2026
1.85
1.85
1.67
1.67
1.67
+1.21%
1,760,916
1.43
Mar 12, 2026
1.89
1.89
1.65
1.65
1.65
-11.76%
2,122,082
1.75
Mar 11, 2026
1.86
1.90
1.86
1.87
1.87
-0.53%
1,084,421
0.90
Mar 10, 2026
1.80
1.90
1.79
1.88
1.88
+5.62%
929,925
0.76
Mar 09, 2026
1.72
1.79
1.72
1.78
1.78
+0.56%
949,641
0.78
Mar 06, 2026
1.73
1.77
1.69
1.77
1.77
+1.14%
821,681
0.66
Mar 05, 2026
1.74
1.79
1.70
1.75
1.75
-2.23%
1,197,210
0.95
Mar 04, 2026
1.72
1.79
1.66
1.79
1.79
+16.23%
2,082,823
1.66
Mar 03, 2026
1.55
1.61
1.50
1.54
1.54
-1.91%
1,246,855
1.00
Mar 02, 2026
1.50
1.59
1.49
1.57
1.57
+3.29%
1,064,148
0.86
Feb 27, 2026
1.60
1.60
1.50
1.52
1.52
-6.17%
910,977
0.73
Feb 26, 2026
1.62
1.66
1.61
1.62
1.62
-0.61%
445,742
0.36
Feb 25, 2026
1.60
1.64
1.58
1.63
1.63
+3.16%
699,953
0.56
Feb 24, 2026
1.58
1.62
1.57
1.58
1.58
-1.25%
449,397
0.35
Feb 23, 2026
1.63
1.63
1.58
1.60
1.60
-2.44%
552,394
0.43
Feb 20, 2026
1.65
1.70
1.64
1.64
1.64
-1.20%
811,027
0.63
Feb 19, 2026
1.65
1.69
1.60
1.66
1.66
-0.60%
1,301,686
1.03
Feb 18, 2026
1.61
1.68
1.59
1.67
1.67
+3.73%
1,403,781
1.12
Feb 17, 2026
1.60
1.65
1.56
1.61
1.61
-0.62%
656,431
0.52
Feb 16, 2026
1.62
1.65
1.60
1.62
1.62
0.00%
0
0.00
Feb 13, 2026
1.62
1.65
1.60
1.62
1.62
+0.62%
667,625
0.53
Feb 12, 2026
1.72
1.74
1.60
1.61
1.61
-7.47%
836,658
0.66
Feb 11, 2026
1.80
1.80
1.70
1.74
1.74
0.00%
828,159
0.66
Feb 10, 2026
1.74
1.82
1.74
1.76
1.76
+1.15%
924,066
0.74
Feb 09, 2026
1.75
1.79
1.73
1.74
1.74
-0.57%
766,512
0.61
Feb 06, 2026
1.68
1.76
1.66
1.75
1.75
+4.17%
3,753,755
3.10
Feb 05, 2026
1.70
1.71
1.64
1.68
1.68
+1.20%
3,494,293
2.97
Feb 04, 2026
1.71
1.71
1.66
1.66
1.66
-2.92%
2,475,050
2.16
Feb 03, 2026
1.68
1.72
1.63
1.71
1.71
+3.01%
891,152
0.78
Feb 02, 2026
1.61
1.70
1.61
1.66
1.66
+2.47%
808,223
0.71
Jan 30, 2026
1.64
1.66
1.61
1.62
1.62
-2.99%
1,797,746
1.61
Jan 29, 2026
1.70
1.70
1.63
1.67
1.67
-0.60%
669,838
0.60
Jan 28, 2026
1.72
1.73
1.67
1.68
1.68
-2.33%
1,112,810
1.01
Jan 27, 2026
1.72
1.75
1.71
1.72
1.72
-0.58%
4,566,774
4.41
Jan 26, 2026
1.79
1.81
1.70
1.73
1.73
-3.89%
2,246,889
2.23
Jan 23, 2026
1.73
1.81
1.71
1.80
1.80
+4.05%
1,001,225
0.99
Rows: