Get the Stockscreener App
1.45
2.68%
-0.04
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 September 12, 2025, is $1.45.
- 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 116.10% to $1.45 now.
- The 52-week high stock price for SMRT is $1.99, representing a 37.24% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for SMRT is $0.671, indicating a -53.72% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $1.48 | $1.41 | $0.07 | 915,044.0 | -2.68% |
| Sep 11, 2025 | $1.49 | $1.40 | $0.0875 | 1,479,562.0 | +4.20% |
| Sep 10, 2025 | $1.48 | $1.43 | $0.05 | 787,426.0 | -2.05% |
| Sep 09, 2025 | $1.49 | $1.43 | $0.0549 | 424,146.0 | +0.00% |
| Sep 08, 2025 | $1.51 | $1.44 | $0.0651 | 344,366.0 | +0.00% |
| Sep 05, 2025 | $1.51 | $1.41 | $0.10 | 579,158.0 | +2.82% |
| Sep 04, 2025 | $1.43 | $1.37 | $0.06 | 834,469.0 | -1.39% |
| Sep 03, 2025 | $1.49 | $1.43 | $0.0615 | 937,771.0 | -0.69% |
| Sep 02, 2025 | $1.53 | $1.43 | $0.10 | 858,912.0 | -2.03% |
| Aug 29, 2025 | $1.48 | $1.44 | $0.045 | 518,445.0 | +2.07% |
| Aug 28, 2025 | $1.50 | $1.45 | $0.0497 | 739,829.0 | -1.36% |
| Aug 27, 2025 | $1.51 | $1.43 | $0.08 | 975,103.0 | -1.34% |
| Aug 26, 2025 | $1.51 | $1.47 | $0.05 | 1,374,186.0 | +3.83% |
| Aug 25, 2025 | $1.55 | $1.42 | $0.13 | 498,927.0 | -3.04% |
| Aug 22, 2025 | $1.49 | $1.41 | $0.085 | 770,846.0 | +5.71% |
| Aug 21, 2025 | $1.44 | $1.38 | $0.055 | 1,029,817.0 | -3.45% |
| Aug 20, 2025 | $1.55 | $1.40 | $0.1546 | 1,082,913.0 | -3.33% |
| Aug 19, 2025 | $1.63 | $1.47 | $0.1648 | 3,597,432.0 | +0.00% |
| Aug 18, 2025 | $1.56 | $1.35 | $0.21 | 4,377,821.0 | +13.64% |
| Aug 15, 2025 | $1.37 | $1.32 | $0.05 | 623,614.0 | -1.49% |
| Aug 14, 2025 | $1.38 | $1.31 | $0.07 | 613,641.0 | -1.47% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $1.53 | $1.37 | $0.16 | 8,075,898.0 | -2.03% |
| 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% |
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% |
3.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):