SmartRent Inc Class A SMRT
NYSE · United States · Electronic Technology
$1.21+0.03 (+2.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.21 | +2.12% | $1.19 | $1.22 | $1.16 | 249.43K |
| 2026-09-30 | $1.18 | 0.00% | $1.18 | $1.21 | $1.18 | 508.40K |
| 2026-09-29 | $1.18 | -0.84% | $1.18 | $1.20 | $1.16 | 497.60K |
| 2026-09-28 | $1.19 | 0.00% | $1.19 | $1.20 | $1.17 | 647.00K |
| 2026-09-25 | $1.19 | 0.00% | $1.19 | $1.21 | $1.18 | 784.70K |
| 2026-09-24 | $1.19 | +2.59% | $1.16 | $1.19 | $1.16 | 593.10K |
| 2026-09-23 | $1.16 | -2.52% | $1.17 | $1.20 | $1.14 | 686.90K |
| 2026-09-22 | $1.19 | +2.59% | $1.18 | $1.21 | $1.16 | 775.70K |
| 2026-09-21 | $1.16 | -3.33% | $1.19 | $1.20 | $1.15 | 618.50K |
| 2026-09-18 | $1.20 | +3.45% | $1.14 | $1.20 | $1.13 | 2.81M |
| 2026-09-17 | $1.16 | +1.75% | $1.19 | $1.19 | $1.15 | 430.40K |
| 2026-09-16 | $1.14 | -1.72% | $1.14 | $1.21 | $1.14 | 680.80K |
| 2026-09-15 | $1.16 | 0.00% | $1.17 | $1.17 | $1.14 | 525.00K |
| 2026-09-14 | $1.16 | 0.00% | $1.18 | $1.19 | $1.16 | 989.70K |
| 2026-09-11 | $1.16 | 0.00% | $1.19 | $1.19 | $1.15 | 405.00K |
| 2026-09-10 | $1.16 | -3.33% | $1.19 | $1.21 | $1.15 | 939.60K |
| 2026-09-09 | $1.20 | -6.98% | $1.28 | $1.28 | $1.20 | 1.06M |
| 2026-09-08 | $1.29 | -3.01% | $1.32 | $1.33 | $1.29 | 509.20K |
| 2026-09-04 | $1.33 | 0.00% | $1.33 | $1.35 | $1.32 | 425.50K |
| 2026-09-03 | $1.33 | -2.21% | $1.37 | $1.37 | $1.32 | 641.80K |
| 2026-09-02 | $1.36 | +3.03% | $1.33 | $1.37 | $1.32 | 816.20K |
| 2026-09-01 | $1.32 | -0.75% | $1.32 | $1.34 | $1.29 | 595.10K |
| 2026-08-31 | $1.33 | -0.75% | $1.35 | $1.37 | $1.33 | 833.00K |
| 2026-08-28 | $1.34 | -1.47% | $1.36 | $1.38 | $1.33 | 710.70K |
| 2026-08-27 | $1.36 | +0.74% | $1.34 | $1.38 | $1.32 | 989.70K |
| 2026-08-26 | $1.35 | -6.25% | $1.43 | $1.45 | $1.34 | 760.90K |
| 2026-08-25 | $1.44 | +2.86% | $1.40 | $1.45 | $1.39 | 540.30K |
| 2026-08-24 | $1.40 | -2.10% | $1.41 | $1.42 | $1.38 | 811.20K |
| 2026-08-21 | $1.43 | +5.93% | $1.38 | $1.43 | $1.34 | 1.14M |
| 2026-08-20 | $1.35 | -2.17% | $1.37 | $1.38 | $1.34 | 616.00K |
| 2026-08-19 | $1.38 | -0.72% | $1.39 | $1.42 | $1.37 | 862.40K |
| 2026-08-18 | $1.39 | -6.08% | $1.47 | $1.49 | $1.39 | 973.00K |
| 2026-08-17 | $1.48 | -0.67% | $1.49 | $1.49 | $1.44 | 1.09M |
| 2026-08-14 | $1.49 | +3.47% | $1.44 | $1.52 | $1.40 | 1.21M |
| 2026-08-13 | $1.44 | -0.69% | $1.45 | $1.50 | $1.42 | 2.69M |
| 2026-08-12 | $1.45 | +2.84% | $1.46 | $1.49 | $1.42 | 1.76M |
| 2026-08-11 | $1.41 | +3.68% | $1.35 | $1.44 | $1.32 | 1.36M |
| 2026-08-10 | $1.36 | -4.23% | $1.42 | $1.44 | $1.35 | 1.37M |
| 2026-08-07 | $1.42 | +3.65% | $1.38 | $1.43 | $1.31 | 1.79M |
| 2026-08-06 | $1.37 | +5.38% | $1.31 | $1.38 | $1.21 | 2.01M |
| 2026-08-05 | $1.30 | +23.81% | $1.15 | $1.30 | $1.14 | 7.42M |
| 2026-08-04 | $1.05 | +2.94% | $0.99 | $1.05 | $0.99 | 810.40K |
| 2026-08-03 | $1.02 | +0.99% | $1.01 | $1.05 | $1.01 | 780.70K |
| 2026-07-31 | $1.01 | -0.98% | $1.01 | $1.02 | $0.99 | 662.10K |
| 2026-07-30 | $1.02 | +2.51% | $0.98 | $1.04 | $0.98 | 811.50K |
| 2026-07-29 | $1.00 | -0.50% | $1.00 | $1.04 | $0.99 | 974.40K |
| 2026-07-28 | $1.00 | +3.73% | $0.97 | $1.02 | $0.96 | 1.81M |
| 2026-07-27 | $0.96 | +1.69% | $0.94 | $1.00 | $0.94 | 1.63M |
| 2026-07-24 | $0.95 | 0.00% | $0.95 | $0.97 | $0.95 | 1.92M |
| 2026-07-23 | $0.95 | -2.27% | $0.96 | $0.98 | $0.94 | 1.24M |
| 2026-07-22 | $0.97 | +0.52% | $0.95 | $0.98 | $0.95 | 2.53M |
| 2026-07-21 | $0.96 | -2.92% | $1.00 | $1.00 | $0.96 | 1.89M |
| 2026-07-20 | $0.99 | +3.11% | $0.96 | $1.01 | $0.96 | 2.36M |
| 2026-07-17 | $0.96 | +0.73% | $0.92 | $0.98 | $0.92 | 1.36M |
| 2026-07-16 | $0.96 | -0.42% | $0.95 | $0.97 | $0.90 | 1.90M |
| 2026-07-15 | $0.96 | -1.03% | $0.97 | $1.01 | $0.95 | 2.12M |
| 2026-07-14 | $0.97 | -1.12% | $1.00 | $1.02 | $0.97 | 1.32M |
| 2026-07-13 | $0.98 | -4.66% | $1.01 | $1.05 | $0.97 | 4.96M |
| 2026-07-10 | $1.03 | -1.90% | $1.04 | $1.08 | $1.02 | 1.09M |
| 2026-07-09 | $1.05 | 0.00% | $1.04 | $1.08 | $1.01 | 1.28M |
| 2026-07-08 | $1.05 | -1.87% | $1.07 | $1.07 | $1.01 | 2.54M |
| 2026-07-07 | $1.07 | -5.31% | $1.13 | $1.14 | $1.07 | 1.31M |
| 2026-07-06 | $1.13 | -1.74% | $1.14 | $1.18 | $1.12 | 1.77M |
| 2026-07-02 | $1.15 | -1.71% | $1.18 | $1.20 | $1.14 | 1.56M |
| 2026-07-01 | $1.17 | -1.68% | $1.21 | $1.24 | $1.15 | 3.42M |
| 2026-06-30 | $1.19 | -2.46% | $1.21 | $1.23 | $1.18 | 1.60M |
| 2026-06-29 | $1.22 | 0.00% | $1.24 | $1.28 | $1.19 | 1.71M |
| 2026-06-26 | $1.22 | +7.02% | $1.15 | $1.26 | $1.13 | 21.07M |
| 2026-06-25 | $1.14 | +1.79% | $1.13 | $1.17 | $1.12 | 2.36M |
| 2026-06-24 | $1.12 | -0.88% | $1.13 | $1.15 | $1.11 | 1.17M |
| 2026-06-23 | $1.13 | +2.73% | $1.09 | $1.14 | $1.08 | 910.00K |
| 2026-06-22 | $1.10 | -2.65% | $1.12 | $1.17 | $1.09 | 2.71M |
| 2026-06-18 | $1.13 | +5.61% | $1.07 | $1.17 | $1.07 | 2.43M |
| 2026-06-17 | $1.07 | -0.93% | $1.10 | $1.12 | $1.06 | 1.86M |
| 2026-06-16 | $1.08 | -4.42% | $1.13 | $1.15 | $1.08 | 1.25M |
| 2026-06-15 | $1.13 | -0.88% | $1.15 | $1.22 | $1.13 | 983.60K |
| 2026-06-12 | $1.14 | -0.87% | $1.17 | $1.18 | $1.13 | 1.65M |
| 2026-06-11 | $1.15 | +5.50% | $1.15 | $1.20 | $1.12 | 2.57M |
| 2026-06-10 | $1.09 | -3.54% | $1.11 | $1.14 | $1.09 | 1.13M |
| 2026-06-09 | $1.13 | 0.00% | $1.14 | $1.20 | $1.12 | 4.06M |
| 2026-06-08 | $1.13 | +2.73% | $1.16 | $1.19 | $1.12 | 2.34M |
| 2026-06-05 | $1.10 | -5.17% | $1.17 | $1.18 | $1.09 | 1.64M |
| 2026-06-04 | $1.16 | -0.85% | $1.18 | $1.20 | $1.16 | 601.90K |
| 2026-06-03 | $1.17 | -4.88% | $1.24 | $1.24 | $1.16 | 769.00K |
| 2026-06-02 | $1.23 | -0.81% | $1.25 | $1.26 | $1.19 | 692.30K |
| 2026-06-01 | $1.24 | -1.59% | $1.26 | $1.28 | $1.22 | 1.15M |
| 2026-05-29 | $1.26 | -3.82% | $1.30 | $1.31 | $1.25 | 1.12M |
| 2026-05-28 | $1.31 | 0.00% | $1.34 | $1.36 | $1.30 | 1.33M |
| 2026-05-27 | $1.31 | +3.15% | $1.28 | $1.35 | $1.27 | 1.04M |
| 2026-05-26 | $1.27 | -0.78% | $1.28 | $1.32 | $1.23 | 1.65M |