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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.32	1.32	1.32	1.37	1.32	624,769
August 14, 2025	1.34	1.34	1.34	1.38	1.31	613,812
August 13, 2025	1.44	1.36	1.36	1.44	1.28	1.56M
August 12, 2025	1.36	1.36	1.36	1.4	1.33	2.05M
August 11, 2025	1.27	1.25	1.25	1.28	1.21	1.06M
August 08, 2025	1.15	1.27	1.27	1.3	1.12	2.13M
August 07, 2025	1.17	1.17	1.17	1.17	1.1	1.24M
August 06, 2025	0.91	1.14	1.14	1.19	0.9	2.29M
August 05, 2025	1.02	0.99	0.99	1.03	0.96	1.9M
August 04, 2025	0.96	1.01	1.01	1.04	0.95	1.63M
August 01, 2025	0.98	0.96	0.96	0.99	0.95	1.6M
July 31, 2025	1.01	1.01	1.01	1.07	0.99	1.43M
July 30, 2025	1.09	1.03	1.03	1.09	1.02	802,000
July 29, 2025	1.15	1.07	1.07	1.16	1.07	1.47M
July 28, 2025	1.16	1.15	1.15	1.17	1.12	1.28M
July 25, 2025	1.1	1.14	1.14	1.19	1.1	1.23M
July 24, 2025	1.06	1.09	1.09	1.09	1.04	1.56M
July 23, 2025	1.01	1.07	1.07	1.08	1	2.08M
July 22, 2025	0.96	1.02	1.02	1.05	0.96	1.25M
July 21, 2025	0.98	0.95	0.95	0.99	0.95	751,687
July 18, 2025	0.99	0.97	0.97	1	0.95	680,731
July 17, 2025	1.01	0.98	0.98	1.04	0.96	1.42M
July 16, 2025	0.94	0.99	0.99	1	0.93	1.66M
July 15, 2025	0.99	0.94	0.94	1.01	0.94	708,414
July 14, 2025	0.96	0.96	0.96	1.02	0.96	2.42M
July 11, 2025	1	0.98	0.98	1.01	0.97	1.14M
July 10, 2025	1.02	1.02	1.02	1.04	1	1.1M
July 09, 2025	1.09	1.03	1.03	1.09	1.01	1.48M
July 08, 2025	1.07	1.09	1.09	1.11	1.07	4.84M
July 07, 2025	1.1	1.08	1.08	1.11	1.04	1.2M
July 03, 2025	1.12	1.11	1.11	1.13	1.07	758,900
July 02, 2025	1.02	1.11	1.11	1.14	1.02	2.01M
July 01, 2025	0.99	1.03	1.03	1.1	0.97	2.13M
June 30, 2025	0.95	0.99	0.99	1.03	0.94	5.63M
June 27, 2025	0.96	0.93	0.93	0.98	0.93	26.45M
June 26, 2025	0.93	0.95	0.95	0.97	0.9	1.71M
June 25, 2025	0.93	0.92	0.92	0.93	0.9	1.19M
June 24, 2025	0.92	0.94	0.94	0.95	0.89	3.13M
June 23, 2025	0.89	0.91	0.91	0.94	0.88	2.27M
June 20, 2025	0.91	0.89	0.89	0.94	0.87	3.11M
June 18, 2025	0.88	0.92	0.92	0.96	0.88	2.04M
June 17, 2025	0.87	0.9	0.9	0.92	0.87	1.99M
June 16, 2025	0.9	0.89	0.89	0.94	0.88	3.91M
June 13, 2025	0.89	0.88	0.88	0.9	0.85	1.88M
June 12, 2025	0.9	0.9	0.9	0.93	0.86	2.23M
June 11, 2025	0.89	0.92	0.92	0.94	0.86	2.02M
June 10, 2025	0.91	0.89	0.89	0.92	0.88	1.73M
June 09, 2025	0.91	0.92	0.92	0.95	0.9	1.71M
June 06, 2025	0.96	0.92	0.92	0.96	0.9	1.21M
June 05, 2025	0.93	0.93	0.93	0.99	0.9	1.49M
June 04, 2025	0.9	0.91	0.91	0.93	0.85	1.33M
June 03, 2025	0.83	0.9	0.9	0.93	0.83	2.07M
June 02, 2025	0.84	0.84	0.84	0.87	0.81	1.02M
May 30, 2025	0.82	0.84	0.84	0.88	0.78	1.35M
May 29, 2025	0.84	0.84	0.84	0.85	0.81	1.24M
May 28, 2025	0.83	0.84	0.84	0.86	0.82	1.27M
May 27, 2025	0.8	0.84	0.84	0.84	0.79	1.61M
May 23, 2025	0.8	0.8	0.8	0.83	0.78	1.64M
May 22, 2025	0.81	0.81	0.81	0.85	0.8	908,842
May 21, 2025	0.84	0.83	0.83	0.86	0.81	1.16M

SmartRent, Inc. (SMRT) NYSE