1.5195
price up icon2.70%   0.0395
 
loading

Smartrent Inc Stock (SMRT) Price History

The historical daily chart and data for Smartrent Inc stock (SMRT), show that the latest closing stock price as of November 21, 2024, is $1.5195.
  • Smartrent Inc all-time high stock price is $14.74, occurred on November 03, 2021.
  • The lowest Smartrent Inc stock price recorded was $1.17 on November 06, 2024. Since then, Smartrent Inc's stock price has risen over 29.87% to $1.5195 now.
  • The 52-week high stock price for SMRT is $3.47, representing a 128.36% increase from the current share price, occurred on January 23, 2024.
  • The 52-week low stock price for SMRT is $1.17, indicating a -23.00% decrease from the current share price, occurred on November 06, 2024.
  • The closing price of Smartrent Inc (SMRT) stock in the beginning of 2023 was $9.58. The stock closed the year at $2.43, a loss of over -74.63% for the year.
The table below shows more information about SMRT historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $1.52 $1.47 $0.05 145,985.0 +2.70%
Nov 20, 2024 $1.50 $1.45 $0.05 1,024,747.0 +0.00%
Nov 19, 2024 $1.51 $1.45 $0.06 1,205,195.0 +2.78%
Nov 18, 2024 $1.48 $1.43 $0.05 962,152.0 +0.00%
Nov 15, 2024 $1.51 $1.42 $0.09 1,493,876.0 +2.13%
Nov 14, 2024 $1.48 $1.40 $0.08 1,084,353.0 -4.73%
Nov 13, 2024 $1.52 $1.45 $0.07 1,354,302.0 +0.68%
Nov 12, 2024 $1.52 $1.47 $0.05 1,772,598.0 -4.55%
Nov 11, 2024 $1.58 $1.49 $0.09 1,334,746.0 +1.32%
Nov 08, 2024 $1.58 $1.50 $0.0799 1,319,648.0 +0.66%
Nov 07, 2024 $1.57 $1.48 $0.09 1,485,468.0 -7.36%
Nov 06, 2024 $1.71 $1.17 $0.54 3,671,089.0 -7.39%
Nov 05, 2024 $1.78 $1.72 $0.06 958,815.0 +1.73%
Nov 04, 2024 $1.73 $1.69 $0.04 456,703.0 +1.17%
Nov 01, 2024 $1.76 $1.67 $0.10 992,491.0 +1.18%
Oct 31, 2024 $1.75 $1.66 $0.095 971,575.0 -3.43%
Oct 30, 2024 $1.81 $1.74 $0.075 844,020.0 -0.57%
Oct 29, 2024 $1.77 $1.72 $0.055 705,901.0 +1.15%
Oct 28, 2024 $1.80 $1.70 $0.105 2,028,361.0 +2.35%
Oct 25, 2024 $1.75 $1.69 $0.07 652,527.0 +0.59%
Oct 24, 2024 $1.73 $1.66 $0.065 652,431.0 -0.59%
Oct 23, 2024 $1.74 $1.66 $0.085 602,701.0 -1.73%
Oct 22, 2024 $1.76 $1.71 $0.05 493,497.0 -0.57%

Smartrent Inc Stock (SMRT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Smartrent Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMRT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smartrent Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Smartrent Inc Stock (SMRT) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $1.78 $1.17 $0.61 19,262,168.0 -10.06%
Oct, 2024 $1.81 $1.58 $0.235 21,024,315.0 -2.31%
Sep, 2024 $1.91 $1.57 $0.34 44,214,498.0 +1.76%
Aug, 2024 $1.87 $1.35 $0.52 39,482,187.0 -7.61%
Jul, 2024 $2.56 $1.80 $0.76 27,463,682.0 -23.01%
Jun, 2024 $2.55 $2.21 $0.34 26,751,370.0 +1.27%
May, 2024 $2.98 $2.20 $0.78 32,468,242.0 +1.72%
Apr, 2024 $2.69 $2.25 $0.445 26,636,532.0 -13.43%
Mar, 2024 $2.97 $2.51 $0.46 38,776,064.0 -7.59%
Feb, 2024 $3.12 $2.77 $0.345 18,969,703.0 -1.69%
Jan, 2024 $3.47 $2.66 $0.81 22,474,969.0 -7.52%

Smartrent Inc Stock (SMRT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.45 $2.90 $0.555 24,284,144.0 +1.92%
Nov, 2023 $3.43 $2.35 $1.08 22,849,199.0 +29.88%
Oct, 2023 $2.88 $2.29 $0.585 19,356,234.0 -7.66%
Sep, 2023 $3.57 $2.57 $0.9954 33,987,507.0 -23.24%
Aug, 2023 $4.00 $3.13 $0.87 20,906,926.0 -14.57%
Jul, 2023 $4.12 $3.48 $0.64 22,282,001.0 +3.92%
Jun, 2023 $3.87 $3.03 $0.835 44,215,351.0 +6.39%
May, 2023 $3.79 $2.53 $1.26 31,819,686.0 +39.53%
Apr, 2023 $2.68 $2.15 $0.525 12,635,249.0 +1.18%
Mar, 2023 $2.88 $2.23 $0.65 26,742,758.0 -1.54%
Feb, 2023 $3.31 $2.37 $0.94 17,566,699.0 -11.30%
Jan, 2023 $3.01 $2.36 $0.65 16,074,528.0 +20.16%

Smartrent Inc Stock (SMRT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $2.75 $2.03 $0.72 24,626,768.0 +0.00%
Nov, 2022 $3.20 $2.29 $0.91 20,846,033.0 -11.64%
Oct, 2022 $2.86 $2.20 $0.66 30,882,950.0 +21.15%
Sep, 2022 $3.11 $2.19 $0.915 45,600,661.0 -29.72%
Aug, 2022 $5.92 $3.14 $2.77 50,182,913.0 -42.93%
Jul, 2022 $5.71 $4.07 $1.64 13,462,434.0 +25.22%
Jun, 2022 $6.59 $4.18 $2.41 44,585,206.0 -24.79%
May, 2022 $6.26 $3.55 $2.71 28,604,954.0 +23.66%
Apr, 2022 $5.58 $4.51 $1.08 20,105,322.0 -3.95%
Mar, 2022 $7.47 $5.00 $2.46 31,732,987.0 -21.55%
Feb, 2022 $9.71 $6.20 $3.51 17,251,442.0 -16.02%
Jan, 2022 $9.83 $6.53 $3.30 21,429,859.0 -20.66%
$533.73
price up icon 12.74%
software_application APP
$326.88
price up icon 0.32%
software_application ADP
$300.37
price up icon 1.00%
$384.31
price down icon 1.15%
$103.95
price down icon 0.93%
$70.29
price up icon 1.35%
Cap:     |  Volume (24h):