SmartRent Inc (SMRT) Historical Stock Data

0.97 ↑0.01 (1.07%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SMRT is up 0.38% a day on average. There have been 17 days where SmartRent Inc closed green and 13 days where SMRT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-02	0.99	0.97	↓$0.02 (-2.24%)	0.96	1.04	1.77M
2025-05-01	0.98	0.96	↓$0.02 (-1.86%)	0.95	0.99	802.58K
2025-04-30	0.90	0.95	↑$0.05 (5.86%)	0.88	0.97	1.11M
2025-04-29	0.91	0.91	↑$0.00 (0.26%)	0.90	0.95	1.26M
2025-04-28	0.88	0.92	↑$0.04 (4.66%)	0.88	0.93	1.61M
2025-04-25	0.87	0.89	↑$0.02 (2.08%)	0.86	0.90	1.77M
2025-04-24	0.86	0.89	↑$0.03 (3.45%)	0.84	0.92	1.58M
2025-04-23	0.83	0.85	↑$0.02 (1.88%)	0.82	0.89	2.73M
2025-04-22	0.80	0.81	↑$0.01 (1.01%)	0.79	0.83	864.89K
2025-04-21	0.82	0.80	↓$0.03 (-3.04%)	0.78	0.82	1.80M
2025-04-17	0.72	0.79	↑$0.07 (10.04%)	0.72	0.83	4.22M
2025-04-16	0.72	0.73	↑$0.01 (0.79%)	0.71	0.75	1.62M
2025-04-15	0.71	0.72	↑$0.01 (1.41%)	0.71	0.80	3.62M
2025-04-14	0.78	0.73	↓$0.05 (-6.40%)	0.72	0.83	3.63M
2025-04-11	0.78	0.75	↓$0.03 (-3.32%)	0.67	0.78	3.52M
2025-04-10	1.00	0.81	↓$0.19 (-19.13%)	0.76	1.08	6.23M
2025-04-09	1.02	1.15	↑$0.13 (12.75%)	1.00	1.20	1.60M
2025-04-08	1.10	1.03	↓$0.07 (-6.36%)	1.01	1.10	1.24M
2025-04-07	0.96	1.06	↑$0.10 (10.42%)	0.93	1.12	1.62M
2025-04-04	1.06	1.01	↓$0.05 (-4.72%)	0.98	1.06	2.36M
2025-04-03	1.08	1.07	↓$0.01 (-0.93%)	1.07	1.12	1.01M
2025-04-02	1.13	1.15	↑$0.02 (1.77%)	1.13	1.19	808.01K
2025-04-01	1.20	1.15	↓$0.05 (-4.17%)	1.13	1.21	1.05M
2025-03-31	1.11	1.21	↑$0.10 (9.01%)	1.07	1.23	2.20M
2025-03-28	1.16	1.12	↓$0.04 (-3.45%)	1.11	1.16	1.45M
2025-03-27	1.15	1.16	↑$0.01 (0.87%)	1.15	1.18	626.80K
2025-03-26	1.17	1.15	↓$0.02 (-1.71%)	1.14	1.19	796.71K
2025-03-25	1.20	1.19	↓$0.01 (-0.83%)	1.16	1.22	751.26K
2025-03-24	1.18	1.20	↑$0.02 (1.69%)	1.18	1.22	869.17K
2025-03-21	1.15	1.17	↑$0.02 (1.74%)	1.14	1.18	2.14M