Stockscreener 앱 받기
1.52
2.01%
0.03
Smartrent Inc 주식 (SMRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $1.56 | $1.44 | $0.12 | 401,581.0 | +2.01% |
| 2026-04-01 | $1.55 | $1.49 | $0.065 | 438,652.0 | -0.67% |
| 2026-03-31 | $1.51 | $1.41 | $0.10 | 928,362.0 | +6.38% |
| 2026-03-30 | $1.50 | $1.41 | $0.09 | 408,679.0 | -4.73% |
| 2026-03-27 | $1.50 | $1.45 | $0.0535 | 895,823.0 | -3.27% |
| 2026-03-26 | $1.57 | $1.52 | $0.0499 | 438,916.0 | -1.92% |
| 2026-03-25 | $1.64 | $1.56 | $0.08 | 600,654.0 | -0.64% |
| 2026-03-24 | $1.60 | $1.56 | $0.045 | 1,104,927.0 | -2.48% |
| 2026-03-23 | $1.64 | $1.57 | $0.0689 | 1,094,237.0 | +1.90% |
| 2026-03-20 | $1.58 | $1.51 | $0.07 | 924,192.0 | -0.63% |
| 2026-03-19 | $1.62 | $1.54 | $0.075 | 759,408.0 | -1.24% |
| 2026-03-18 | $1.71 | $1.60 | $0.105 | 644,798.0 | -4.73% |
| 2026-03-17 | $1.74 | $1.68 | $0.055 | 433,874.0 | -1.74% |
| 2026-03-16 | $1.75 | $1.68 | $0.065 | 649,491.0 | +2.99% |
| 2026-03-13 | $1.85 | $1.67 | $0.18 | 1,760,913.0 | +1.21% |
| 2026-03-12 | $1.89 | $1.65 | $0.24 | 2,122,080.0 | -11.76% |
| 2026-03-11 | $1.90 | $1.85 | $0.045 | 1,084,380.0 | -0.53% |
| 2026-03-10 | $1.90 | $1.78 | $0.11 | 929,715.0 | +5.62% |
| 2026-03-09 | $1.79 | $1.72 | $0.07 | 948,373.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $1.56 | $1.44 | $0.12 | 1,241,814.0 | +1.33% |
| 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% |
0.52%
1.36%
자본화:
|
볼륨(24시간):