Stockscreener 앱 받기
1.29
3.01%
-0.04
시간 외 거래:
1.30
0.01
+0.78%
Smartrent Inc 주식 (SMRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-08 | $1.33 | $1.29 | $0.04 | 507,694.0 | -3.01% |
| 2026-09-04 | $1.35 | $1.32 | $0.03 | 425,459.0 | +0.00% |
| 2026-09-03 | $1.37 | $1.32 | $0.05 | 641,799.0 | -2.21% |
| 2026-09-02 | $1.37 | $1.32 | $0.05 | 815,141.0 | +3.03% |
| 2026-09-01 | $1.33 | $1.29 | $0.045 | 595,081.0 | -0.75% |
| 2026-08-31 | $1.37 | $1.32 | $0.041 | 832,954.0 | -0.75% |
| 2026-08-28 | $1.38 | $1.33 | $0.045 | 710,698.0 | -1.47% |
| 2026-08-27 | $1.38 | $1.31 | $0.065 | 989,716.0 | +0.74% |
| 2026-08-26 | $1.45 | $1.34 | $0.11 | 760,816.0 | -6.25% |
| 2026-08-25 | $1.45 | $1.39 | $0.059 | 540,312.0 | +2.86% |
| 2026-08-24 | $1.42 | $1.38 | $0.04 | 811,204.0 | -2.10% |
| 2026-08-21 | $1.43 | $1.34 | $0.09 | 1,144,848.0 | +5.93% |
| 2026-08-20 | $1.38 | $1.34 | $0.0391 | 615,345.0 | -2.17% |
| 2026-08-19 | $1.43 | $1.36 | $0.06 | 862,431.0 | -0.72% |
| 2026-08-18 | $1.49 | $1.39 | $0.095 | 972,950.0 | -6.08% |
| 2026-08-17 | $1.49 | $1.44 | $0.05 | 1,090,794.0 | -0.67% |
| 2026-08-14 | $1.52 | $1.40 | $0.12 | 1,208,910.0 | +3.47% |
| 2026-08-13 | $1.50 | $1.42 | $0.085 | 2,688,524.0 | -0.69% |
| 2026-08-12 | $1.49 | $1.42 | $0.065 | 1,759,943.0 | +2.84% |
| 2026-08-11 | $1.44 | $1.32 | $0.12 | 1,311,532.0 | +3.68% |
Smartrent Inc 주식 (SMRT) 연도별 가격 이력
이 심층 분석에서는 Smartrent Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smartrent Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smartrent Inc 주식 (SMRT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.37 | $1.29 | $0.08 | 3,492,868.0 | -3.01% |
| 2026-08 | $1.52 | $0.99 | $0.53 | 30,470,755.0 | +31.68% |
| 2026-07 | $1.24 | $0.905 | $0.335 | 40,327,394.0 | -15.13% |
| 2026-06 | $1.28 | $1.06 | $0.22 | 54,562,924.0 | -5.56% |
| 2026-05 | $1.47 | $1.09 | $0.375 | 29,206,094.0 | -7.35% |
| 2026-04 | $1.58 | $1.31 | $0.275 | 12,811,267.0 | -9.33% |
| 2026-03 | $1.90 | $1.41 | $0.49 | 22,122,944.0 | -1.32% |
| 2026-02 | $1.81 | $1.50 | $0.315 | 22,665,385.0 | -6.17% |
| 2026-01 | $2.03 | $1.61 | $0.42 | 25,797,764.0 | -19.80% |
Smartrent Inc 주식 (SMRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.20 | $1.67 | $0.53 | 28,696,080.0 | +18.02% |
| 2025-11 | $1.81 | $1.32 | $0.49 | 15,606,849.0 | +23.74% |
| 2025-10 | $1.54 | $1.31 | $0.2299 | 21,566,059.0 | -1.42% |
| 2025-09 | $1.78 | $1.37 | $0.41 | 21,547,292.0 | -4.73% |
| 2025-08 | $1.63 | $0.9001 | $0.7297 | 31,626,543.0 | +46.53% |
| 2025-07 | $1.19 | $0.93 | $0.26 | 32,172,431.0 | +2.02% |
| 2025-06 | $1.03 | $0.8099 | $0.2201 | 68,070,053.0 | +17.26% |
| 2025-05 | $1.04 | $0.72 | $0.32 | 46,725,507.0 | -11.42% |
| 2025-04 | $1.21 | $0.671 | $0.539 | 45,103,545.0 | -21.23% |
| 2025-03 | $1.36 | $1.07 | $0.29 | 39,521,757.0 | -2.42% |
| 2025-02 | $1.61 | $1.22 | $0.395 | 30,546,286.0 | -15.65% |
| 2025-01 | $1.85 | $1.44 | $0.41 | 14,664,988.0 | -16.00% |
Smartrent Inc 주식 (SMRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.90 | $1.53 | $0.37 | 17,402,447.0 | -6.21% |
| 2024-11 | $1.99 | $1.17 | $0.82 | 29,962,950.0 | +4.73% |
| 2024-10 | $1.81 | $1.58 | $0.235 | 21,024,315.0 | -2.31% |
| 2024-09 | $1.91 | $1.57 | $0.34 | 44,214,498.0 | +1.76% |
| 2024-08 | $1.87 | $1.35 | $0.52 | 39,482,187.0 | -7.61% |
| 2024-07 | $2.56 | $1.80 | $0.76 | 27,463,682.0 | -23.01% |
| 2024-06 | $2.55 | $2.21 | $0.34 | 26,751,370.0 | +1.27% |
| 2024-05 | $2.98 | $2.20 | $0.78 | 32,468,242.0 | +1.72% |
| 2024-04 | $2.69 | $2.25 | $0.445 | 26,636,532.0 | -13.43% |
| 2024-03 | $2.97 | $2.51 | $0.46 | 38,776,064.0 | -7.59% |
| 2024-02 | $3.12 | $2.77 | $0.345 | 18,969,703.0 | -1.69% |
| 2024-01 | $3.47 | $2.66 | $0.81 | 22,474,969.0 | -7.52% |
4.14%
자본화:
|
볼륨(24시간):