SmartRent Inc (SMRT) Historical Stock Data
0.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMRT is down -0.97% a day on average. There have been 12 days where SmartRent Inc closed green and 18 days where SMRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.15 | 1.24 | 1.17M |
| 2025-03-19 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.16 | 1.22 | 1.16M |
| 2025-03-18 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.11 | 1.17 | 1.05M |
| 2025-03-17 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.14 | 1.23 | 2.01M |
| 2025-03-14 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.11 | 1.20 | 2.82M |
| 2025-03-13 | 1.14 | 1.08 | ↓$0.06 (-5.26%) | 1.07 | 1.16 | 1.90M |
| 2025-03-12 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.12 | 1.21 | 4.77M |
| 2025-03-11 | 1.16 | 1.12 | ↓$0.04 (-3.45%) | 1.11 | 1.18 | 2.22M |
| 2025-03-10 | 1.24 | 1.16 | ↓$0.08 (-6.45%) | 1.14 | 1.26 | 2.02M |
| 2025-03-07 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.19 | 1.26 | 2.89M |
| 2025-03-06 | 1.31 | 1.26 | ↓$0.05 (-3.82%) | 1.23 | 1.33 | 1.93M |
Create an account or log in to view more rows.
$SMRT longer we hold
more pressure on the shorts
$SMRT never selling
$SMRT Longs will be rewarded handsomely
$SMRT gap it slap it ask it !
$SMRT I do it for the thrills!
$SMRT gets me every time lol
$SMRT how long until we take off?
$SMRT Dumping started...
Get out while you can...
$SMRT has just been halted from trading.
$SMRT Bearish..