If you invested $1000 in SmartRent, Inc. (SMRT) since IPO date, it would be worth $90.99 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $81.39, while $1000 invested 1 year ago would be worth $1,000. This corresponds to total returns of -90.9%, -91.86%, 0%, respectively, with annualized returns of -35.36%, -39.43%, 0%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2026 | 0.97 | 1 | 1 | 1.02 | 0.96 | 1.81M |
| July 27, 2026 | 0.95 | 0.96 | 0.96 | 1 | 0.95 | 1.63M |
| July 23, 2026 | 0.96 | 0.95 | 0.95 | 0.98 | 0.94 | 1.24M |
| July 22, 2026 | 0.96 | 0.97 | 0.97 | 0.98 | 0.95 | 2.53M |
| July 21, 2026 | 1 | 0.97 | 0.97 | 1 | 0.96 | 1.89M |
| July 20, 2026 | 0.96 | 0.99 | 0.99 | 1.01 | 0.96 | 2.36M |
| July 17, 2026 | 0.92 | 0.96 | 0.96 | 0.98 | 0.92 | 1.36M |
| July 16, 2026 | 0.95 | 0.96 | 0.96 | 0.97 | 0.91 | 1.9M |
| July 15, 2026 | 0.97 | 0.96 | 0.96 | 1.01 | 0.96 | 2.04M |
| July 14, 2026 | 1 | 0.97 | 0.97 | 1.02 | 0.97 | 1.31M |
| July 13, 2026 | 1.01 | 0.98 | 0.98 | 1.05 | 0.97 | 4.96M |
| July 10, 2026 | 1.04 | 1.03 | 1.03 | 1.08 | 1.02 | 1.09M |
| July 09, 2026 | 1.04 | 1.05 | 1.05 | 1.08 | 1.01 | 1.28M |
| July 08, 2026 | 1.07 | 1.05 | 1.05 | 1.07 | 1.01 | 2.54M |
| July 07, 2026 | 1.13 | 1.07 | 1.07 | 1.14 | 1.07 | 1.3M |
| July 06, 2026 | 1.14 | 1.13 | 1.13 | 1.18 | 1.12 | 1.77M |
| July 02, 2026 | 1.18 | 1.15 | 1.15 | 1.2 | 1.14 | 1.56M |
| July 01, 2026 | 1.21 | 1.17 | 1.17 | 1.24 | 1.15 | 3.42M |
| June 30, 2026 | 1.21 | 1.19 | 1.19 | 1.23 | 1.18 | 1.6M |
| June 29, 2026 | 1.24 | 1.22 | 1.22 | 1.28 | 1.19 | 1.7M |
| June 26, 2026 | 1.15 | 1.22 | 1.22 | 1.26 | 1.14 | 21.07M |
| June 25, 2026 | 1.13 | 1.14 | 1.14 | 1.17 | 1.12 | 2.36M |
| June 24, 2026 | 1.13 | 1.12 | 1.12 | 1.16 | 1.11 | 1.15M |
| June 23, 2026 | 1.09 | 1.13 | 1.13 | 1.14 | 1.08 | 909,367 |
| June 22, 2026 | 1.12 | 1.1 | 1.1 | 1.17 | 1.09 | 2.71M |
| June 18, 2026 | 1.07 | 1.13 | 1.13 | 1.17 | 1.07 | 2.43M |
| June 17, 2026 | 1.1 | 1.07 | 1.07 | 1.12 | 1.06 | 1.86M |
| June 16, 2026 | 1.13 | 1.08 | 1.08 | 1.15 | 1.08 | 1.24M |
| June 15, 2026 | 1.15 | 1.13 | 1.13 | 1.22 | 1.13 | 983,559 |
| June 12, 2026 | 1.17 | 1.14 | 1.14 | 1.18 | 1.13 | 1.65M |
| June 11, 2026 | 1.15 | 1.15 | 1.15 | 1.2 | 1.12 | 2.57M |
| June 10, 2026 | 1.11 | 1.09 | 1.09 | 1.14 | 1.09 | 1.11M |
| June 09, 2026 | 1.14 | 1.13 | 1.13 | 1.2 | 1.12 | 4.06M |
| June 08, 2026 | 1.16 | 1.13 | 1.13 | 1.19 | 1.12 | 2.32M |
| June 05, 2026 | 1.17 | 1.1 | 1.1 | 1.19 | 1.1 | 0 |
| June 04, 2026 | 1.18 | 1.16 | 1.16 | 1.2 | 1.16 | 601,905 |
| June 03, 2026 | 1.24 | 1.17 | 1.17 | 1.24 | 1.16 | 757,149 |
| June 02, 2026 | 1.25 | 1.23 | 1.23 | 1.26 | 1.19 | 692,295 |
| June 01, 2026 | 1.26 | 1.24 | 1.24 | 1.28 | 1.22 | 1.15M |
| May 29, 2026 | 1.3 | 1.26 | 1.26 | 1.31 | 1.25 | 1.06M |
| May 28, 2026 | 1.34 | 1.31 | 1.31 | 1.36 | 1.3 | 1.33M |
| May 27, 2026 | 1.3 | 1.31 | 1.31 | 1.35 | 1.27 | 1.02M |
| May 26, 2026 | 1.28 | 1.27 | 1.27 | 1.32 | 1.23 | 1.65M |
| May 22, 2026 | 1.21 | 1.28 | 1.28 | 1.33 | 1.21 | 41,001 |
| May 21, 2026 | 1.2 | 1.22 | 1.22 | 1.25 | 1.2 | 1.1M |
| May 20, 2026 | 1.15 | 1.23 | 1.23 | 1.25 | 1.13 | 2.08M |
| May 19, 2026 | 1.15 | 1.15 | 1.15 | 1.18 | 1.13 | 1.28M |
| May 18, 2026 | 1.11 | 1.14 | 1.14 | 1.15 | 1.1 | 1.12M |
| May 15, 2026 | 1.18 | 1.12 | 1.12 | 1.18 | 1.11 | 858,596 |
| May 14, 2026 | 1.16 | 1.17 | 1.17 | 1.21 | 1.12 | 1.58M |
| May 13, 2026 | 1.13 | 1.11 | 1.11 | 1.14 | 1.09 | 1.42M |
| May 12, 2026 | 1.17 | 1.14 | 1.14 | 1.2 | 1.14 | 665,333 |
| May 11, 2026 | 1.24 | 1.18 | 1.18 | 1.3 | 1.16 | 1.94M |
| May 08, 2026 | 1.13 | 1.12 | 1.12 | 1.16 | 1.1 | 1.13M |
| May 07, 2026 | 1.17 | 1.14 | 1.14 | 1.2 | 1.11 | 957,446 |
| May 06, 2026 | 1.15 | 1.17 | 1.17 | 1.32 | 1.1 | 4.25M |
| May 05, 2026 | 1.4 | 1.43 | 1.43 | 1.47 | 1.39 | 1.97M |