SmartRent, Inc. - SMRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.86	1.88	1.88	1.93	1.84	2.09M
December 03, 2025	1.8	1.82	1.82	1.91	1.75	1.7M
December 02, 2025	1.69	1.71	1.71	1.72	1.67	570,016
December 01, 2025	1.71	1.68	1.68	1.74	1.67	797,400
November 28, 2025	1.74	1.72	1.72	1.76	1.68	812,600
November 26, 2025	1.8	1.74	1.74	1.81	1.71	782,366
November 25, 2025	1.69	1.74	1.74	1.76	1.69	1.52M
November 24, 2025	1.54	1.67	1.67	1.67	1.5	1.71M
November 21, 2025	1.42	1.45	1.45	1.47	1.4	543,612
November 20, 2025	1.46	1.44	1.44	1.5	1.43	947,846
November 19, 2025	1.38	1.41	1.41	1.43	1.38	496,900
November 18, 2025	1.4	1.4	1.4	1.44	1.37	642,917
November 17, 2025	1.46	1.44	1.44	1.49	1.42	785,700
November 14, 2025	1.47	1.45	1.45	1.49	1.44	618,200
November 13, 2025	1.5	1.48	1.48	1.51	1.48	673,400
November 12, 2025	1.49	1.49	1.49	1.52	1.49	474,849
November 11, 2025	1.47	1.51	1.51	1.53	1.46	489,700
November 10, 2025	1.47	1.46	1.46	1.49	1.44	723,000
November 07, 2025	1.46	1.45	1.45	1.47	1.41	648,007
November 06, 2025	1.42	1.48	1.48	1.54	1.42	973,095
November 05, 2025	1.47	1.4	1.4	1.47	1.32	1.32M
November 04, 2025	1.34	1.35	1.35	1.37	1.33	691,948
November 03, 2025	1.41	1.36	1.36	1.45	1.34	784,837
October 31, 2025	1.34	1.39	1.39	1.4	1.31	623,702
October 30, 2025	1.35	1.35	1.35	1.38	1.34	216,643
October 29, 2025	1.41	1.38	1.38	1.43	1.36	316,701
October 28, 2025	1.46	1.39	1.39	1.46	1.39	533,300
October 27, 2025	1.5	1.45	1.45	1.52	1.45	351,200
October 24, 2025	1.49	1.49	1.49	1.52	1.49	661,000
October 23, 2025	1.46	1.47	1.47	1.51	1.46	1.18M
October 22, 2025	1.5	1.46	1.46	1.54	1.41	817,609
October 21, 2025	1.42	1.47	1.47	1.52	1.42	1.19M
October 20, 2025	1.42	1.41	1.41	1.49	1.4	5.7M
October 17, 2025	1.47	1.42	1.42	1.47	1.41	518,956
October 16, 2025	1.48	1.46	1.46	1.5	1.44	555,829
October 15, 2025	1.46	1.5	1.5	1.51	1.45	482,209
October 14, 2025	1.37	1.45	1.45	1.48	1.37	435,135
October 13, 2025	1.43	1.4	1.4	1.44	1.39	569,397
October 10, 2025	1.47	1.39	1.39	1.5	1.37	895,636
October 09, 2025	1.5	1.47	1.47	1.52	1.44	853,500
October 08, 2025	1.39	1.51	1.51	1.51	1.38	1.12M
October 07, 2025	1.38	1.37	1.37	1.43	1.33	1.27M
October 06, 2025	1.39	1.37	1.37	1.4	1.36	998,822
October 03, 2025	1.38	1.38	1.38	1.42	1.35	980,900
October 02, 2025	1.39	1.36	1.36	1.42	1.34	552,716
October 01, 2025	1.43	1.4	1.4	1.49	1.38	824,352
September 30, 2025	1.43	1.41	1.41	1.45	1.39	503,100
September 29, 2025	1.45	1.45	1.45	1.5	1.43	622,076
September 26, 2025	1.48	1.45	1.45	1.51	1.42	994,300
September 25, 2025	1.51	1.48	1.48	1.51	1.46	641,445
September 24, 2025	1.61	1.53	1.53	1.61	1.51	638,700
September 23, 2025	1.61	1.6	1.6	1.63	1.57	646,253
September 22, 2025	1.58	1.62	1.62	1.66	1.57	1.61M
September 19, 2025	1.59	1.58	1.58	1.63	1.57	1.04M
September 18, 2025	1.68	1.6	1.6	1.69	1.56	1.41M
September 17, 2025	1.65	1.64	1.64	1.78	1.62	3.01M
September 16, 2025	1.63	1.55	1.55	1.66	1.54	1.64M
September 15, 2025	1.44	1.52	1.52	1.57	1.44	1.69M
September 12, 2025	1.48	1.45	1.45	1.48	1.41	915,044
September 11, 2025	1.42	1.49	1.49	1.49	1.4	1.48M

SmartRent, Inc. (SMRT) NYSE