Get the Stockscreener App
1.43
2.88%
0.04
Pre-market:
1.45
0.02
+1.40%
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 05, 2026, is $1.43.
- 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 113.11% to $1.43 now.
- The 52-week high stock price for SMRT is $2.20, representing a 53.85% increase from the current share price, occurred on December 15, 2025.
- The 52-week low stock price for SMRT is $0.72, indicating a -49.65% decrease from the current share price, occurred on May 12, 2025.
- The closing price of Smartrent Inc (SMRT) stock in the beginning of 2025 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 05, 2026 | $1.47 | $1.39 | $0.075 | 1,971,307.0 | +2.88% |
| May 04, 2026 | $1.41 | $1.35 | $0.06 | 1,540,084.0 | +2.21% |
| May 01, 2026 | $1.40 | $1.35 | $0.05 | 782,462.0 | +0.00% |
| Apr 30, 2026 | $1.36 | $1.32 | $0.04 | 450,010.0 | +1.49% |
| Apr 29, 2026 | $1.35 | $1.31 | $0.035 | 402,008.0 | +0.00% |
| Apr 28, 2026 | $1.35 | $1.31 | $0.04 | 314,273.0 | -1.47% |
| Apr 27, 2026 | $1.39 | $1.33 | $0.0547 | 355,177.0 | +0.74% |
| Apr 24, 2026 | $1.40 | $1.34 | $0.06 | 446,980.0 | -2.17% |
| Apr 23, 2026 | $1.48 | $1.35 | $0.125 | 769,064.0 | -6.12% |
| Apr 22, 2026 | $1.48 | $1.45 | $0.03 | 210,503.0 | -0.68% |
| Apr 21, 2026 | $1.52 | $1.44 | $0.085 | 437,937.0 | -2.63% |
| Apr 20, 2026 | $1.58 | $1.51 | $0.075 | 1,016,440.0 | -3.18% |
| Apr 17, 2026 | $1.57 | $1.47 | $0.10 | 1,710,126.0 | +6.80% |
| Apr 16, 2026 | $1.49 | $1.46 | $0.03 | 506,922.0 | -0.68% |
| Apr 15, 2026 | $1.48 | $1.43 | $0.05 | 462,789.0 | +2.78% |
| Apr 14, 2026 | $1.47 | $1.43 | $0.04 | 496,117.0 | +0.70% |
| Apr 13, 2026 | $1.45 | $1.40 | $0.05 | 576,429.0 | +1.42% |
| Apr 10, 2026 | $1.42 | $1.37 | $0.05 | 595,017.0 | +2.17% |
| Apr 09, 2026 | $1.44 | $1.38 | $0.065 | 1,257,892.0 | -4.17% |
| Apr 08, 2026 | $1.54 | $1.44 | $0.105 | 727,380.0 | +0.70% |
| Apr 07, 2026 | $1.49 | $1.43 | $0.06 | 543,523.0 | -4.67% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.47 | $1.35 | $0.115 | 6,265,160.0 | +5.15% |
| Apr, 2026 | $1.58 | $1.31 | $0.275 | 12,811,267.0 | -9.33% |
| Mar, 2026 | $1.90 | $1.41 | $0.49 | 22,122,944.0 | -1.32% |
| Feb, 2026 | $1.81 | $1.50 | $0.315 | 22,665,385.0 | -6.17% |
| Jan, 2026 | $2.03 | $1.61 | $0.42 | 25,797,764.0 | -19.80% |
Smartrent Inc Stock (SMRT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.20 | $1.67 | $0.53 | 28,696,080.0 | +18.02% |
| Nov, 2025 | $1.81 | $1.32 | $0.49 | 15,606,849.0 | +23.74% |
| Oct, 2025 | $1.54 | $1.31 | $0.2299 | 21,566,059.0 | -1.42% |
| Sep, 2025 | $1.78 | $1.37 | $0.41 | 21,547,292.0 | -4.73% |
| Aug, 2025 | $1.63 | $0.9001 | $0.7297 | 31,626,543.0 | +46.53% |
| Jul, 2025 | $1.19 | $0.93 | $0.26 | 32,172,431.0 | +2.02% |
| Jun, 2025 | $1.03 | $0.8099 | $0.2201 | 68,070,053.0 | +17.26% |
| May, 2025 | $1.04 | $0.72 | $0.32 | 46,725,507.0 | -11.42% |
| 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% |
0.34%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):