1.76
price up icon1.73%   0.03
after-market After Hours: 1.79 0.03 +1.70%
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 05, 2024, is $1.76.
  • Smartrent Inc all-time high stock price is $14.74, occurred on November 03, 2021.
  • The lowest Smartrent Inc stock price recorded was $1.35 on August 12, 2024. Since then, Smartrent Inc's stock price has risen over 30.37% to $1.76 now.
  • The 52-week high stock price for SMRT is $3.47, representing a 97.16% increase from the current share price, occurred on January 23, 2024.
  • The 52-week low stock price for SMRT is $1.35, indicating a -23.30% decrease from the current share price, occurred on August 12, 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 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%
Oct 21, 2024 $1.77 $1.71 $0.06 517,027.0 -0.57%
Oct 18, 2024 $1.76 $1.73 $0.04 483,273.0 +1.16%
Oct 17, 2024 $1.75 $1.71 $0.05 821,733.0 -0.57%
Oct 16, 2024 $1.75 $1.71 $0.04 898,218.0 +2.35%
Oct 15, 2024 $1.75 $1.66 $0.09 1,426,910.0 +2.41%
Oct 14, 2024 $1.71 $1.66 $0.055 1,923,678.0 -1.19%
Oct 11, 2024 $1.71 $1.59 $0.115 980,613.0 +3.07%
Oct 10, 2024 $1.67 $1.60 $0.0697 584,591.0 -1.81%
Oct 09, 2024 $1.71 $1.65 $0.055 854,361.0 +0.00%
Oct 08, 2024 $1.71 $1.65 $0.055 513,492.0 +0.61%

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 $1.67 $0.115 3,366,824.0 +4.14%
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%
$241.25
price up icon 0.05%
$291.21
price up icon 0.65%
$79.57
price up icon 1.44%
$366.29
price up icon 1.43%
software_application ADP
$291.18
price up icon 0.46%
$74.15
price up icon 1.23%
Cap:     |  Volume (24h):