Want to see SMRT full AI Analyst Report?
SmartRent (SMRT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 529,560 | 0.59 |
| Oct 29, 2026 | 1.37 | 1.41 | 1.35 | 1.37 | 1.37 | +1.48% | 605,636 | 0.67 |
| Oct 28, 2026 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | +2.27% | 454,024 | 0.50 |
| Oct 27, 2026 | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | +3.13% | 530,031 | 0.59 |
| Oct 26, 2026 | 1.25 | 1.28 | 1.23 | 1.28 | 1.28 | +3.23% | 521,351 | 0.57 |
| Oct 23, 2026 | 1.22 | 1.26 | 1.20 | 1.24 | 1.24 | +0.00% | 526,282 | 0.56 |
| Oct 22, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | +2.48% | 558,394 | 0.59 |
| Oct 21, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | +1.68% | 475,409 | 0.49 |
| Oct 20, 2026 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | +3.48% | 438,390 | 0.44 |
| Oct 19, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | +0.88% | 389,062 | 0.38 |
| Oct 16, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -4.20% | 361,446 | 0.35 |
| Oct 15, 2026 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | +2.59% | 531,016 | 0.49 |
| Oct 14, 2026 | 1.17 | 1.20 | 1.13 | 1.16 | 1.16 | -4.13% | 763,435 | 0.71 |
| Oct 13, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | +5.22% | 777,368 | 0.71 |
| Oct 12, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 261,081 | 0.23 |
| Oct 09, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | +0.86% | 322,253 | 0.28 |
| Oct 08, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 722,900 | 0.60 |
| Oct 07, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 386,309 | 0.32 |
| Oct 06, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | +0.00% | 560,475 | 0.45 |
| Oct 05, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | +0.00% | 487,787 | 0.38 |
| Oct 02, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | +0.00% | 523,116 | 0.41 |
| Oct 01, 2026 | 1.19 | 1.22 | 1.16 | 1.20 | 1.20 | +1.69% | 489,149 | 0.38 |
| Sep 30, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | +0.00% | 508,443 | 0.39 |
| Sep 29, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 497,589 | 0.38 |
| Sep 28, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | +0.00% | 646,955 | 0.48 |
| Sep 25, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | +0.00% | 784,699 | 0.57 |
| Sep 24, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | +2.59% | 593,126 | 0.43 |
| Sep 23, 2026 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | -2.52% | 686,905 | 0.40 |
| Sep 22, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | +2.59% | 775,775 | 0.45 |
| Sep 21, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 618,564 | 0.36 |
| Sep 18, 2026 | 1.14 | 1.20 | 1.13 | 1.20 | 1.20 | +3.45% | 2,811,678 | 1.64 |
| Sep 17, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | +1.75% | 430,412 | 0.25 |
| Sep 16, 2026 | 1.14 | 1.21 | 1.14 | 1.14 | 1.14 | -1.72% | 680,776 | 0.38 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | +0.00% | 527,777 | 0.29 |
| Sep 14, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | +0.00% | 989,673 | 0.55 |
| Sep 11, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | +0.00% | 405,252 | 0.22 |
| Sep 10, 2026 | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 939,613 | 0.52 |
| Sep 09, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -6.98% | 1,063,178 | 0.58 |
| Sep 08, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 509,249 | 0.27 |
| Sep 07, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | +0.00% | 425,464 | 0.22 |
| Sep 03, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 641,799 | 0.33 |
| Sep 02, 2026 | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | +3.03% | 816,241 | 0.42 |
| Sep 01, 2026 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | -0.75% | 595,081 | 0.30 |
| Aug 31, 2026 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -0.75% | 833,096 | 0.42 |
| Aug 28, 2026 | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | -1.47% | 710,698 | 0.36 |
| Aug 27, 2026 | 1.34 | 1.38 | 1.32 | 1.36 | 1.36 | +0.74% | 989,779 | 0.50 |
| Aug 26, 2026 | 1.43 | 1.45 | 1.34 | 1.35 | 1.35 | -6.25% | 761,014 | 0.38 |
| Aug 25, 2026 | 1.40 | 1.45 | 1.39 | 1.44 | 1.44 | +2.86% | 540,312 | 0.27 |
| Aug 24, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -2.10% | 811,266 | 0.41 |