Get the Stockscreener App
1.73
3.88%
-0.06
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 March 05, 2026, is $1.73.
- Smartrent Inc all-time high stock price is $14.74, occurred on November 03, 2021.
- The lowest Smartrent Inc stock price recorded was $0.671 on April 11, 2025. Since then, Smartrent Inc's stock price has risen over 157.82% to $1.73 now.
- The 52-week high stock price for SMRT is $2.20, representing a 27.17% increase from the current share price, occurred on December 15, 2025.
- The 52-week low stock price for SMRT is $0.671, indicating a -61.21% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Smartrent Inc (SMRT) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $1.79 | $1.70 | $0.0862 | 798,026.0 | -3.63% |
| Mar 04, 2026 | $1.79 | $1.66 | $0.13 | 2,075,399.0 | +16.23% |
| Mar 03, 2026 | $1.61 | $1.50 | $0.11 | 1,236,601.0 | -1.91% |
| Mar 02, 2026 | $1.59 | $1.49 | $0.098 | 1,064,125.0 | +3.29% |
| Feb 27, 2026 | $1.60 | $1.50 | $0.10 | 910,977.0 | -6.17% |
| Feb 26, 2026 | $1.66 | $1.61 | $0.0499 | 444,905.0 | -0.61% |
| Feb 25, 2026 | $1.64 | $1.58 | $0.06 | 699,538.0 | +3.16% |
| Feb 24, 2026 | $1.62 | $1.57 | $0.05 | 449,380.0 | -1.25% |
| Feb 23, 2026 | $1.63 | $1.58 | $0.05 | 552,393.0 | -2.44% |
| Feb 20, 2026 | $1.70 | $1.64 | $0.06 | 811,022.0 | -1.20% |
| Feb 19, 2026 | $1.69 | $1.60 | $0.085 | 1,300,395.0 | -0.60% |
| Feb 18, 2026 | $1.68 | $1.59 | $0.09 | 1,403,717.0 | +3.73% |
| Feb 17, 2026 | $1.65 | $1.56 | $0.09 | 656,396.0 | -0.62% |
| Feb 13, 2026 | $1.65 | $1.60 | $0.0465 | 667,624.0 | +0.62% |
| Feb 12, 2026 | $1.74 | $1.60 | $0.135 | 836,058.0 | -7.47% |
| Feb 11, 2026 | $1.80 | $1.70 | $0.10 | 827,991.0 | -1.14% |
| Feb 10, 2026 | $1.81 | $1.74 | $0.08 | 924,066.0 | +1.15% |
| Feb 09, 2026 | $1.78 | $1.73 | $0.06 | 765,068.0 | -0.57% |
| Feb 06, 2026 | $1.76 | $1.66 | $0.105 | 3,753,697.0 | +4.17% |
| Feb 05, 2026 | $1.71 | $1.64 | $0.065 | 3,489,743.0 | +1.20% |
| Feb 04, 2026 | $1.71 | $1.66 | $0.05 | 2,475,048.0 | -2.92% |
| Feb 03, 2026 | $1.72 | $1.63 | $0.09 | 891,152.0 | +3.01% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $1.79 | $1.49 | $0.298 | 5,174,151.0 | +13.49% |
| Feb, 2026 | $1.81 | $1.50 | $0.315 | 22,665,385.0 | -6.17% |
| Jan, 2026 | $2.03 | $1.61 | $0.42 | 25,797,764.0 | -19.80% |
Smartrent Inc Stock (SMRT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.20 | $1.67 | $0.53 | 28,696,080.0 | +18.02% |
| Nov, 2025 | $1.81 | $1.32 | $0.49 | 15,606,849.0 | +23.74% |
| Oct, 2025 | $1.54 | $1.31 | $0.2299 | 21,566,059.0 | -1.42% |
| Sep, 2025 | $1.78 | $1.37 | $0.41 | 21,547,292.0 | -4.73% |
| Aug, 2025 | $1.63 | $0.9001 | $0.7297 | 31,626,543.0 | +46.53% |
| Jul, 2025 | $1.19 | $0.93 | $0.26 | 32,172,431.0 | +2.02% |
| Jun, 2025 | $1.03 | $0.8099 | $0.2201 | 68,070,053.0 | +17.26% |
| May, 2025 | $1.04 | $0.72 | $0.32 | 46,725,507.0 | -11.42% |
| Apr, 2025 | $1.21 | $0.671 | $0.539 | 45,103,545.0 | -21.23% |
| Mar, 2025 | $1.36 | $1.07 | $0.29 | 39,521,757.0 | -2.42% |
| Feb, 2025 | $1.61 | $1.22 | $0.395 | 30,546,286.0 | -15.65% |
| Jan, 2025 | $1.85 | $1.44 | $0.41 | 14,664,988.0 | -16.00% |
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% |
1.49%
1.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):