Get the Stockscreener App
1.50
0.00%
0.00
After Hours:
1.53
0.03
+2.00%
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 January 30, 2025, is $1.50.
- 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 28.21% to $1.50 now.
- The 52-week high stock price for SMRT is $3.115, representing a 107.67% increase from the current share price, occurred on February 09, 2024.
- The 52-week low stock price for SMRT is $1.17, indicating a -22.00% decrease from the current share price, occurred on November 06, 2024.
- The closing price of Smartrent Inc (SMRT) stock in the beginning of 2024 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $1.55 | $1.48 | $0.07 | 564,560.0 | +0.00% |
| Jan 29, 2025 | $1.53 | $1.46 | $0.075 | 1,081,792.0 | -1.96% |
| Jan 28, 2025 | $1.55 | $1.49 | $0.06 | 984,058.0 | +0.66% |
| Jan 27, 2025 | $1.64 | $1.51 | $0.13 | 1,098,807.0 | -3.80% |
| Jan 24, 2025 | $1.62 | $1.55 | $0.075 | 767,862.0 | +0.00% |
| Jan 23, 2025 | $1.58 | $1.52 | $0.06 | 813,836.0 | +2.60% |
| Jan 22, 2025 | $1.59 | $1.54 | $0.05 | 935,541.0 | -2.53% |
| Jan 21, 2025 | $1.62 | $1.57 | $0.055 | 692,114.0 | +0.00% |
| Jan 17, 2025 | $1.66 | $1.57 | $0.09 | 625,944.0 | -1.25% |
| Jan 16, 2025 | $1.70 | $1.59 | $0.105 | 753,131.0 | -5.88% |
| Jan 15, 2025 | $1.73 | $1.65 | $0.08 | 785,342.0 | +6.25% |
| Jan 14, 2025 | $1.65 | $1.58 | $0.07 | 773,998.0 | +1.27% |
| Jan 13, 2025 | $1.59 | $1.54 | $0.05 | 796,826.0 | -0.63% |
| Jan 10, 2025 | $1.66 | $1.59 | $0.065 | 573,852.0 | -3.64% |
| Jan 08, 2025 | $1.75 | $1.65 | $0.105 | 433,762.0 | -5.17% |
| Jan 07, 2025 | $1.81 | $1.72 | $0.09 | 542,274.0 | -1.69% |
| Jan 06, 2025 | $1.85 | $1.77 | $0.08 | 480,830.0 | -1.67% |
| Jan 03, 2025 | $1.80 | $1.74 | $0.065 | 348,051.0 | +2.86% |
| Jan 02, 2025 | $1.81 | $1.71 | $0.105 | 634,764.0 | +0.00% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $1.85 | $1.46 | $0.395 | 14,251,904.0 | -14.29% |
Smartrent Inc Stock (SMRT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.90 | $1.53 | $0.37 | 17,402,447.0 | -6.21% |
| Nov, 2024 | $1.99 | $1.17 | $0.82 | 29,962,950.0 | +4.73% |
| 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% |
0.34%
2.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):