If you invested $1000 in SmartRent, Inc. (SMRT) since IPO date, it would be worth $98.65 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $91.63, while $1000 invested 1 year ago would be worth $1,201.18. This corresponds to total returns of -90.14%, -90.84%, 20.12%, respectively, with annualized returns of -34.98%, -37.98%, 20.12%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 1.36 | 1.39 | 1.39 | 1.41 | 1.35 | 1.54M |
| May 01, 2026 | 1.37 | 1.36 | 1.36 | 1.4 | 1.35 | 781,560 |
| April 30, 2026 | 1.34 | 1.36 | 1.36 | 1.36 | 1.32 | 450,010 |
| April 29, 2026 | 1.35 | 1.34 | 1.34 | 1.35 | 1.32 | 401,823 |
| April 28, 2026 | 1.35 | 1.34 | 1.34 | 1.35 | 1.31 | 314,273 |
| April 27, 2026 | 1.34 | 1.36 | 1.36 | 1.39 | 1.33 | 355,028 |
| April 24, 2026 | 1.4 | 1.35 | 1.35 | 1.4 | 1.34 | 446,974 |
| April 23, 2026 | 1.46 | 1.38 | 1.38 | 1.48 | 1.35 | 769,064 |
| April 22, 2026 | 1.48 | 1.47 | 1.47 | 1.48 | 1.45 | 210,503 |
| April 21, 2026 | 1.51 | 1.48 | 1.48 | 1.53 | 1.44 | 437,937 |
| April 20, 2026 | 1.57 | 1.52 | 1.52 | 1.59 | 1.51 | 1.02M |
| April 17, 2026 | 1.49 | 1.57 | 1.57 | 1.57 | 1.47 | 1.71M |
| April 16, 2026 | 1.46 | 1.47 | 1.47 | 1.49 | 1.46 | 506,922 |
| April 15, 2026 | 1.43 | 1.48 | 1.48 | 1.48 | 1.43 | 462,789 |
| April 14, 2026 | 1.43 | 1.44 | 1.44 | 1.47 | 1.43 | 496,115 |
| April 13, 2026 | 1.42 | 1.43 | 1.43 | 1.45 | 1.4 | 576,429 |
| April 10, 2026 | 1.4 | 1.41 | 1.41 | 1.42 | 1.37 | 595,017 |
| April 09, 2026 | 1.44 | 1.38 | 1.38 | 1.44 | 1.38 | 1.26M |
| April 08, 2026 | 1.48 | 1.44 | 1.44 | 1.55 | 1.44 | 727,534 |
| April 07, 2026 | 1.47 | 1.43 | 1.43 | 1.49 | 1.43 | 544,109 |
| April 06, 2026 | 1.5 | 1.5 | 1.5 | 1.55 | 1.48 | 692,447 |
| April 02, 2026 | 1.47 | 1.52 | 1.52 | 1.55 | 1.44 | 401,569 |
| April 01, 2026 | 1.52 | 1.49 | 1.49 | 1.55 | 1.49 | 411,395 |
| March 31, 2026 | 1.44 | 1.5 | 1.5 | 1.51 | 1.41 | 928,362 |
| March 30, 2026 | 1.5 | 1.41 | 1.41 | 1.5 | 1.41 | 405,756 |
| March 27, 2026 | 1.5 | 1.48 | 1.48 | 1.51 | 1.45 | 895,823 |
| March 26, 2026 | 1.56 | 1.53 | 1.53 | 1.57 | 1.52 | 438,665 |