Get the Stockscreener App
0.85
3.42%
-0.0301
After Hours:
.85
Smartrent Inc Stock (SMRT) Price History
The historical daily chart and data for Smartrent Inc stock (SMRT), show that the latest closing stock price as of May 09, 2025, is $0.85.
- Smartrent Inc all-time high stock price is $14.74, occurred on November 03, 2021.
- The lowest Smartrent Inc stock price recorded was $0.671 on April 11, 2025. Since then, Smartrent Inc's stock price has risen over 26.68% to $0.85 now.
- The 52-week high stock price for SMRT is $2.98, representing a 250.59% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for SMRT is $0.671, indicating a -21.06% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Smartrent Inc (SMRT) stock in the beginning of 2024 was $9.58. The stock closed the year at $2.43, a loss of over -74.63% for the year.
The table below shows more information about SMRT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $0.9283 | $0.8493 | $0.079 | 1,630,827.0 | -3.42% |
| May 08, 2025 | $0.9525 | $0.84 | $0.1125 | 2,150,873.0 | -5.86% |
| May 07, 2025 | $0.9888 | $0.8114 | $0.1774 | 1,234,788.0 | +3.88% |
| May 06, 2025 | $0.9822 | $0.8895 | $0.0927 | 2,831,801.0 | -6.54% |
| May 05, 2025 | $0.9881 | $0.9348 | $0.0533 | 2,687,835.0 | -0.72% |
| May 02, 2025 | $1.04 | $0.9641 | $0.0759 | 1,753,015.0 | +1.07% |
| May 01, 2025 | $0.9881 | $0.9538 | $0.0343 | 802,579.0 | +0.69% |
| Apr 30, 2025 | $0.9707 | $0.8801 | $0.0906 | 1,107,806.0 | +4.36% |
| Apr 29, 2025 | $0.945 | $0.9041 | $0.0409 | 1,262,849.0 | -0.84% |
| Apr 28, 2025 | $0.9349 | $0.8772 | $0.0577 | 1,608,069.0 | +3.70% |
| Apr 25, 2025 | $0.8997 | $0.8565 | $0.0432 | 1,767,487.0 | -0.18% |
| Apr 24, 2025 | $0.9171 | $0.8415 | $0.0756 | 1,575,834.0 | +5.12% |
| Apr 23, 2025 | $0.8931 | $0.816 | $0.0771 | 2,727,953.0 | +4.74% |
| Apr 22, 2025 | $0.834 | $0.79 | $0.044 | 864,858.0 | +1.51% |
| Apr 21, 2025 | $0.8211 | $0.7779 | $0.0432 | 1,796,017.0 | +0.48% |
| Apr 17, 2025 | $0.8342 | $0.72 | $0.1142 | 4,219,667.0 | +9.18% |
| Apr 16, 2025 | $0.7482 | $0.71 | $0.0382 | 1,622,883.0 | +0.79% |
| Apr 15, 2025 | $0.7957 | $0.71 | $0.0857 | 3,624,671.0 | -1.38% |
| Apr 14, 2025 | $0.83 | $0.716 | $0.114 | 3,630,665.0 | -3.18% |
| Apr 11, 2025 | $0.7801 | $0.671 | $0.1091 | 3,518,071.0 | -6.75% |
Smartrent Inc Stock (SMRT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smartrent Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMRT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smartrent Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smartrent Inc Stock (SMRT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.04 | $0.8114 | $0.2286 | 14,722,545.0 | -10.82% |
| Apr, 2025 | $1.21 | $0.671 | $0.539 | 45,103,545.0 | -21.23% |
| Mar, 2025 | $1.36 | $1.07 | $0.29 | 39,521,757.0 | -2.42% |
| Feb, 2025 | $1.61 | $1.22 | $0.395 | 30,546,286.0 | -15.65% |
| Jan, 2025 | $1.85 | $1.44 | $0.41 | 14,664,988.0 | -16.00% |
Smartrent Inc Stock (SMRT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.90 | $1.53 | $0.37 | 17,402,447.0 | -6.21% |
| Nov, 2024 | $1.99 | $1.17 | $0.82 | 29,962,950.0 | +4.73% |
| Oct, 2024 | $1.81 | $1.58 | $0.235 | 21,024,315.0 | -2.31% |
| Sep, 2024 | $1.91 | $1.57 | $0.34 | 44,214,498.0 | +1.76% |
| Aug, 2024 | $1.87 | $1.35 | $0.52 | 39,482,187.0 | -7.61% |
| Jul, 2024 | $2.56 | $1.80 | $0.76 | 27,463,682.0 | -23.01% |
| Jun, 2024 | $2.55 | $2.21 | $0.34 | 26,751,370.0 | +1.27% |
| May, 2024 | $2.98 | $2.20 | $0.78 | 32,468,242.0 | +1.72% |
| Apr, 2024 | $2.69 | $2.25 | $0.445 | 26,636,532.0 | -13.43% |
| Mar, 2024 | $2.97 | $2.51 | $0.46 | 38,776,064.0 | -7.59% |
| Feb, 2024 | $3.12 | $2.77 | $0.345 | 18,969,703.0 | -1.69% |
| Jan, 2024 | $3.47 | $2.66 | $0.81 | 22,474,969.0 | -7.52% |
Smartrent Inc Stock (SMRT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.45 | $2.90 | $0.555 | 24,284,144.0 | +1.92% |
| Nov, 2023 | $3.43 | $2.35 | $1.08 | 22,849,199.0 | +29.88% |
| Oct, 2023 | $2.88 | $2.29 | $0.585 | 19,356,234.0 | -7.66% |
| Sep, 2023 | $3.57 | $2.57 | $0.9954 | 33,987,507.0 | -23.24% |
| Aug, 2023 | $4.00 | $3.13 | $0.87 | 20,906,926.0 | -14.57% |
| Jul, 2023 | $4.12 | $3.48 | $0.64 | 22,282,001.0 | +3.92% |
| Jun, 2023 | $3.87 | $3.03 | $0.835 | 44,215,351.0 | +6.39% |
| May, 2023 | $3.79 | $2.53 | $1.26 | 31,819,686.0 | +39.53% |
| Apr, 2023 | $2.68 | $2.15 | $0.525 | 12,635,249.0 | +1.18% |
| Mar, 2023 | $2.88 | $2.23 | $0.65 | 26,742,758.0 | -1.54% |
| Feb, 2023 | $3.31 | $2.37 | $0.94 | 17,566,699.0 | -11.30% |
| Jan, 2023 | $3.01 | $2.36 | $0.65 | 16,074,528.0 | +20.16% |
0.40%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):