0.96
price down icon4.95%   -0.05
after-market After Hours: .96
loading

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 August 01, 2025, is $0.96.
  • 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 43.07% to $0.96 now.
  • The 52-week high stock price for SMRT is $1.99, representing a 107.29% increase from the current share price, occurred on November 29, 2024.
  • The 52-week low stock price for SMRT is $0.671, indicating a -30.10% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $0.99 $0.946 $0.044 1,595,098.0 -4.95%
Jul 31, 2025 $1.07 $0.9927 $0.0773 1,431,742.0 -1.94%
Jul 30, 2025 $1.09 $1.02 $0.07 800,907.0 -3.74%
Jul 29, 2025 $1.16 $1.07 $0.09 1,454,251.0 -6.96%
Jul 28, 2025 $1.17 $1.12 $0.0486 1,282,853.0 +0.88%
Jul 25, 2025 $1.19 $1.10 $0.09 1,229,441.0 +4.59%
Jul 24, 2025 $1.09 $1.04 $0.05 1,556,598.0 +1.87%
Jul 23, 2025 $1.08 $1.05 $0.03 923,744.0 +4.90%
Jul 22, 2025 $1.05 $0.9579 $0.0921 1,197,957.0 +7.00%
Jul 21, 2025 $0.9946 $0.9502 $0.0444 751,687.0 -1.31%
Jul 18, 2025 $1.00 $0.9525 $0.0475 673,286.0 -1.60%
Jul 17, 2025 $1.04 $0.9566 $0.0834 1,415,208.0 -0.46%
Jul 16, 2025 $0.9981 $0.93 $0.0681 1,662,521.0 +5.25%
Jul 15, 2025 $1.01 $0.937 $0.073 707,943.0 -2.78%
Jul 14, 2025 $1.02 $0.96 $0.06 2,417,849.0 -1.65%
Jul 11, 2025 $1.01 $0.9703 $0.0397 1,142,556.0 -3.92%
Jul 10, 2025 $1.04 $0.9973 $0.0428 1,102,911.0 -0.97%
Jul 09, 2025 $1.09 $1.01 $0.08 1,477,116.0 -5.50%
Jul 08, 2025 $1.11 $1.07 $0.0399 4,841,123.0 +0.93%
Jul 07, 2025 $1.11 $1.04 $0.07 1,203,988.0 -2.70%
Jul 03, 2025 $1.13 $1.07 $0.0552 758,860.0 +0.00%

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
Aug, 2025 $0.99 $0.946 $0.044 1,595,098.0 +0.00%
Jul, 2025 $1.19 $0.93 $0.26 33,767,529.0 -3.03%
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%

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%
$356.97
price down icon 2.08%
$172.88
price down icon 0.41%
software_application ADP
$300.44
price down icon 2.93%
$118.60
price down icon 2.95%
$347.80
price down icon 2.76%
$86.91
price down icon 0.96%
Cap:     |  Volume (24h):