If you invested $1000 in SmartRent, Inc. (SMRT) since IPO date, it would be worth $111.71 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $103.42, while $1000 invested 1 year ago would be worth $843.54. This corresponds to total returns of -88.83%, -89.66%, -15.65%, respectively, with annualized returns of -31.85%, -36.49%, -15.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 1.21 | 1.24 | 1.24 | 1.24 | 1.21 | 558,394 |
| October 21, 2026 | 1.2 | 1.21 | 1.21 | 1.22 | 1.19 | 475,406 |
| October 20, 2026 | 1.16 | 1.19 | 1.19 | 1.2 | 1.15 | 438,299 |
| October 19, 2026 | 1.14 | 1.15 | 1.15 | 1.17 | 1.14 | 389,062 |
| October 16, 2026 | 1.2 | 1.14 | 1.14 | 1.2 | 1.13 | 361,327 |
| October 15, 2026 | 1.17 | 1.19 | 1.19 | 1.21 | 1.16 | 530,949 |
| October 14, 2026 | 1.17 | 1.16 | 1.16 | 1.2 | 1.13 | 763,432 |
| October 13, 2026 | 1.18 | 1.21 | 1.21 | 1.21 | 1.17 | 776,838 |
| October 12, 2026 | 1.15 | 1.15 | 1.15 | 1.18 | 1.15 | 261,081 |
| October 09, 2026 | 1.17 | 1.17 | 1.17 | 1.18 | 1.15 | 322,253 |
| October 08, 2026 | 1.17 | 1.16 | 1.16 | 1.18 | 1.16 | 722,899 |
| October 07, 2026 | 1.18 | 1.17 | 1.17 | 1.2 | 1.17 | 386,308 |
| October 06, 2026 | 1.2 | 1.2 | 1.2 | 1.23 | 1.2 | 559,919 |
| October 05, 2026 | 1.19 | 1.2 | 1.2 | 1.23 | 1.19 | 487,787 |
| October 02, 2026 | 1.23 | 1.2 | 1.2 | 1.24 | 1.2 | 523,116 |
| October 01, 2026 | 1.19 | 1.2 | 1.2 | 1.22 | 1.16 | 489,149 |
| September 30, 2026 | 1.18 | 1.18 | 1.18 | 1.21 | 1.18 | 508,442 |
| September 29, 2026 | 1.18 | 1.18 | 1.18 | 1.2 | 1.17 | 497,587 |
| September 28, 2026 | 1.19 | 1.19 | 1.19 | 1.2 | 1.18 | 646,951 |
| September 25, 2026 | 1.19 | 1.19 | 1.19 | 1.21 | 1.18 | 784,697 |
| September 24, 2026 | 1.16 | 1.19 | 1.19 | 1.19 | 1.16 | 592,560 |
| September 23, 2026 | 1.17 | 1.16 | 1.16 | 1.2 | 1.14 | 686,891 |
| September 22, 2026 | 1.18 | 1.19 | 1.19 | 1.21 | 1.17 | 775,744 |
| September 21, 2026 | 1.19 | 1.16 | 1.16 | 1.2 | 1.15 | 618,540 |
| September 18, 2026 | 1.14 | 1.2 | 1.2 | 1.2 | 1.13 | 2.81M |
| September 17, 2026 | 1.19 | 1.16 | 1.16 | 1.19 | 1.15 | 430,387 |
| September 16, 2026 | 1.14 | 1.14 | 1.14 | 1.21 | 1.14 | 680,776 |
| September 15, 2026 | 1.17 | 1.16 | 1.16 | 1.17 | 1.14 | 524,986 |
| September 11, 2026 | 1.19 | 1.16 | 1.16 | 1.19 | 1.15 | 404,950 |
| September 10, 2026 | 1.19 | 1.16 | 1.16 | 1.21 | 1.15 | 939,511 |
| September 09, 2026 | 1.28 | 1.2 | 1.2 | 1.28 | 1.2 | 1.06M |
| September 08, 2026 | 1.32 | 1.29 | 1.29 | 1.33 | 1.29 | 507,794 |
| September 04, 2026 | 1.33 | 1.33 | 1.33 | 1.35 | 1.32 | 425,463 |
| September 03, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0 |
| September 02, 2026 | 1.33 | 1.36 | 1.36 | 1.37 | 1.32 | 815,241 |
| September 01, 2026 | 1.32 | 1.32 | 1.32 | 1.34 | 1.29 | 595,081 |
| August 31, 2026 | 1.35 | 1.33 | 1.33 | 1.37 | 1.33 | 832,954 |
| August 28, 2026 | 1.36 | 1.34 | 1.34 | 1.38 | 1.33 | 710,698 |
| August 27, 2026 | 1.34 | 1.36 | 1.36 | 1.38 | 1.32 | 989,716 |
| August 26, 2026 | 1.43 | 1.35 | 1.35 | 1.45 | 1.34 | 760,849 |
| August 25, 2026 | 1.4 | 1.44 | 1.44 | 1.45 | 1.39 | 540,312 |
| August 24, 2026 | 1.41 | 1.4 | 1.4 | 1.42 | 1.38 | 811,208 |
| August 21, 2026 | 1.38 | 1.43 | 1.43 | 1.43 | 1.34 | 1.14M |
| August 20, 2026 | 1.37 | 1.35 | 1.35 | 1.38 | 1.34 | 615,953 |
| August 19, 2026 | 1.38 | 1.38 | 1.38 | 1.43 | 1.37 | 0 |
| August 18, 2026 | 1.47 | 1.39 | 1.39 | 1.49 | 1.39 | 972,950 |
| August 17, 2026 | 1.49 | 1.48 | 1.48 | 1.49 | 1.44 | 1.09M |
| August 14, 2026 | 1.44 | 1.49 | 1.49 | 1.52 | 1.4 | 1.21M |
| August 13, 2026 | 1.45 | 1.44 | 1.44 | 1.51 | 1.42 | 2.69M |
| August 12, 2026 | 1.46 | 1.45 | 1.45 | 1.49 | 1.42 | 0 |
| August 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.33 | 0 |
| August 10, 2026 | 1.42 | 1.36 | 1.36 | 1.44 | 1.35 | 1.37M |
| August 07, 2026 | 1.38 | 1.42 | 1.42 | 1.43 | 1.31 | 1.79M |
| August 06, 2026 | 1.31 | 1.37 | 1.37 | 1.38 | 1.21 | 2.01M |
| August 05, 2026 | 1.15 | 1.3 | 1.3 | 1.3 | 1.14 | 7.41M |
| August 04, 2026 | 0.99 | 1.05 | 1.05 | 1.06 | 0.99 | 809,283 |
| August 03, 2026 | 1.01 | 1.02 | 1.02 | 1.05 | 1.01 | 780,668 |
| July 31, 2026 | 1.01 | 1.01 | 1.01 | 1.02 | 0.99 | 662,078 |
| July 30, 2026 | 0.98 | 1.02 | 1.02 | 1.04 | 0.98 | 811,400 |
| July 29, 2026 | 1 | 1 | 1 | 1.04 | 0.99 | 974,439 |