Dark

SMRT
SmartRent, Inc.
stock NYSE

At Close

Jul 8, 2026 3:59:40 PM EDT

1.05USD-1.869%(-0.02)2,542,526

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 6, 2026 9:14:30 AM EDT

1.16USD+8.402%(+0.09)0

After-hours

Jul 8, 2026 4:00:30 PM EDT

1.05USD0.000%(0.00)222,698

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	1.0700	1.07000	1.01000	1.0500	-1.869%	2,542,526	0.000%
2026-07-07	1.1300	1.14000	1.07000	1.0700	-5.310%	1,305,070	-1.869%
2026-07-06	1.1400	1.18000	1.12000	1.1300	-1.739%	1,771,967	-7.080%
2026-07-02	1.1800	1.20000	1.14010	1.1500	-1.709%	1,563,053	-8.696%
2026-07-01	1.2100	1.24000	1.15000	1.1700	-1.681%	3,422,495	-10.256%
2026-06-30	1.2100	1.22500	1.18000	1.1900	-2.459%	1,599,308	-11.765%
2026-06-29	1.2400	1.28000	1.19000	1.2200	0.000%	1,707,970	-13.934%
2026-06-26	1.1500	1.26000	1.13500	1.2200	+7.018%	21,074,681	-13.934%
2026-06-25	1.1300	1.17000	1.11500	1.1400	+1.786%	2,363,923	-7.895%
2026-06-24	1.1300	1.15500	1.11000	1.1200	-0.885%	1,165,593	-6.250%
2026-06-23	1.0900	1.14000	1.08000	1.1300	+2.727%	909,978	-7.080%
2026-06-22	1.1200	1.17000	1.09000	1.1000	-2.655%	2,710,341	-4.545%
2026-06-18	1.0700	1.17000	1.07000	1.1300	+5.607%	2,429,361	-7.080%
2026-06-17	1.1000	1.12000	1.06000	1.0700	-0.926%	1,863,822	-1.869%
2026-06-16	1.1300	1.15000	1.08000	1.0800	-4.425%	1,252,120	-2.778%
2026-06-15	1.1500	1.21500	1.13000	1.1300	-0.877%	983,623	-7.080%
2026-06-12	1.1700	1.18000	1.12500	1.1400	-0.870%	1,646,371	-7.895%
2026-06-11	1.1500	1.20000	1.11500	1.1500	+5.505%	2,573,945	-8.696%
2026-06-10	1.1100	1.13600	1.09000	1.0900	-3.540%	1,124,963	-3.670%
2026-06-09	1.1400	1.20000	1.12000	1.1300	0.000%	4,060,386	-7.080%
2026-06-08	1.1600	1.19000	1.12000	1.1300	+2.727%	2,337,777	-7.080%
2026-06-05	1.1700	1.18500	1.09000	1.1000	-5.172%	1,637,634	-4.545%
2026-06-04	1.1800	1.19600	1.16000	1.1600	-0.855%	602,005	-9.483%
2026-06-03	1.2400	1.24000	1.16000	1.1700	-4.878%	769,112	-10.256%
2026-06-02	1.2500	1.25600	1.19000	1.2300	-0.806%	692,347	-14.634%
2026-06-01	1.2600	1.28000	1.22000	1.2400	-1.587%	1,153,485	-15.323%
2026-05-29	1.3000	1.31000	1.24500	1.2600	-3.817%	1,118,690	-16.667%
2026-05-28	1.3400	1.36000	1.30000	1.3100	0.000%	1,326,593	-19.847%
2026-05-27	1.2800	1.35000	1.27000	1.3100	+3.150%	1,047,648	-19.847%
2026-05-26	1.2800	1.32000	1.23000	1.2700	-0.781%	1,652,251	-17.323%
2026-05-22	1.2100	1.32500	1.21000	1.2800	+4.918%	1,421,522	-17.969%
2026-05-21	1.2000	1.25000	1.20000	1.2200	-0.813%	1,111,588	-13.934%
2026-05-20	1.1500	1.25000	1.13000	1.2300	+6.957%	2,079,069	-14.634%
2026-05-19	1.1500	1.17500	1.13000	1.1500	+0.877%	1,275,394	-8.696%
2026-05-18	1.1100	1.15000	1.10000	1.1400	+1.786%	1,119,233	-7.895%
2026-05-15	1.1800	1.18000	1.11000	1.1200	-4.274%	858,597	-6.250%
2026-05-14	1.1600	1.20500	1.12000	1.1700	+5.405%	1,579,560	-10.256%
2026-05-13	1.1300	1.15000	1.09000	1.1100	-2.632%	1,459,084	-5.405%
2026-05-12	1.1700	1.19500	1.13500	1.1400	-3.390%	667,070	-7.895%
2026-05-11	1.2400	1.30000	1.16000	1.1800	+5.357%	1,940,099	-11.017%
2026-05-08	1.1300	1.16000	1.10000	1.1200	-1.754%	1,155,380	-6.250%
2026-05-07	1.1700	1.19500	1.11000	1.1400	-2.564%	957,968	-7.895%
2026-05-06	1.1500	1.32000	1.10000	1.1700	-18.182%	4,261,211	-10.256%
2026-05-05	1.4000	1.46500	1.39000	1.4300	+2.878%	1,975,231	-26.573%
2026-05-04	1.3600	1.41000	1.35000	1.3900	+2.206%	1,540,086	-24.460%
2026-05-01	1.3700	1.40000	1.35000	1.3600	0.000%	782,463	-22.794%
2026-04-30	1.3400	1.36000	1.32000	1.3600	+1.493%	450,022	-22.794%
2026-04-29	1.3500	1.35000	1.31500	1.3400	0.000%	402,009	-21.642%
2026-04-28	1.3500	1.35000	1.31000	1.3400	-1.471%	314,273	-21.642%
2026-04-27	1.3400	1.38500	1.33030	1.3600	+0.741%	355,178	-22.794%
2026-04-24	1.4000	1.40000	1.34000	1.3500	-2.174%	449,607	-22.222%
2026-04-23	1.4600	1.47500	1.35000	1.3800	-6.122%	769,346	-23.913%
2026-04-22	1.4800	1.48000	1.45000	1.4700	-0.676%	210,558	-28.571%
2026-04-21	1.5100	1.52500	1.44000	1.4800	-2.632%	437,937	-29.054%
2026-04-20	1.5700	1.58500	1.51000	1.5200	-3.185%	1,016,448	-30.921%
2026-04-17	1.4900	1.57000	1.47000	1.5700	+6.803%	1,710,137	-33.121%
2026-04-16	1.4600	1.49000	1.46000	1.4700	-0.676%	506,937	-28.571%
2026-04-15	1.4300	1.48000	1.43000	1.4800	+2.778%	462,806	-29.054%
2026-04-14	1.4300	1.47000	1.43000	1.4400	+0.699%	496,157	-27.083%
2026-04-13	1.4200	1.45000	1.40000	1.4300	+1.418%	577,750	-26.573%
2026-04-10	1.4000	1.42000	1.37000	1.4100	+2.174%	595,017	-25.532%
2026-04-09	1.4400	1.44000	1.37500	1.3800	-4.167%	1,257,949	-23.913%
2026-04-08	1.4800	1.54500	1.44000	1.4400	+0.699%	727,579	-27.083%
2026-04-07	1.4700	1.49000	1.43000	1.4300	-4.667%	544,110	-26.573%
2026-04-06	1.5000	1.55000	1.48000	1.5000	-1.316%	692,448	-30.000%
2026-04-02	1.4700	1.56000	1.44000	1.5200	+2.013%	401,806	-30.921%
2026-04-01	1.5200	1.55000	1.48500	1.4900	-0.667%	438,793	-29.530%
2026-03-31	1.4400	1.51000	1.41000	1.5000	+6.383%	928,368	-30.000%
2026-03-30	1.5000	1.50000	1.41000	1.4100	-4.730%	408,752	-25.532%
2026-03-27	1.5000	1.50500	1.45150	1.4800	-3.268%	895,824	-29.054%
2026-03-26	1.5600	1.56990	1.52000	1.5300	-1.923%	439,343	-31.373%
2026-03-25	1.6300	1.64000	1.56000	1.5600	-0.637%	600,655	-32.692%
2026-03-24	1.5700	1.60500	1.56000	1.5700	-2.484%	1,105,056	-33.121%
2026-03-23	1.5800	1.64000	1.57110	1.6100	+1.899%	1,152,347	-34.783%
2026-03-20	1.5600	1.58000	1.51000	1.5800	-0.629%	926,039	-33.544%
2026-03-19	1.5600	1.62000	1.54500	1.5900	-1.242%	766,442	-33.962%
2026-03-18	1.7000	1.70500	1.60000	1.6100	-4.734%	644,930	-34.783%
2026-03-17	1.7000	1.73500	1.68000	1.6900	-1.744%	433,874	-37.870%
2026-03-16	1.7200	1.74500	1.68000	1.7200	+2.994%	650,392	-38.953%
2026-03-13	1.8500	1.85000	1.67000	1.6700	+1.212%	1,760,932	-37.126%
2026-03-12	1.8900	1.89000	1.65000	1.6500	-11.765%	2,175,701	-36.364%
2026-03-11	1.8600	1.90000	1.85500	1.8700	-0.532%	1,084,547	-43.850%
2026-03-10	1.8000	1.89500	1.78500	1.8800	+5.618%	930,095	-44.149%
2026-03-09	1.7200	1.79000	1.72000	1.7800	+0.565%	949,707	-41.011%
2026-03-06	1.7300	1.77000	1.69000	1.7700	+1.143%	821,682	-40.678%
2026-03-05	1.7400	1.78620	1.70000	1.7500	-2.235%	1,197,211	-40.000%
2026-03-04	1.7200	1.79000	1.66000	1.7900	+16.234%	2,082,823	-41.341%
2026-03-03	1.5500	1.61000	1.50000	1.5400	-1.911%	1,246,855	-31.818%
2026-03-02	1.5000	1.59000	1.49200	1.5700	+3.289%	1,064,148	-33.121%
2026-02-27	1.6000	1.60000	1.50000	1.5200	-6.173%	910,977	-30.921%
2026-02-26	1.6200	1.66000	1.61010	1.6200	-0.613%	444,966	-35.185%
2026-02-25	1.6000	1.64000	1.58000	1.6300	+3.165%	699,954	-35.583%
2026-02-24	1.5800	1.62000	1.57000	1.5800	-1.250%	449,397	-33.544%
2026-02-23	1.6300	1.63000	1.58000	1.6000	-2.439%	552,395	-34.375%
2026-02-20	1.6500	1.70000	1.64000	1.6400	-1.205%	811,027	-35.976%
2026-02-19	1.6500	1.68500	1.60000	1.6600	-0.599%	1,300,651	-36.747%
2026-02-18	1.6100	1.68000	1.59000	1.6700	+3.727%	1,403,781	-37.126%
2026-02-17	1.6000	1.65000	1.56000	1.6100	-0.617%	656,431	-34.783%
2026-02-13	1.6200	1.65000	1.60350	1.6200	+0.621%	667,625	-35.185%
2026-02-12	1.7200	1.73500	1.60000	1.6100	-7.471%	836,658	-34.783%
2026-02-11	1.8000	1.80000	1.70000	1.7400	-1.136%	828,009	-39.655%
2026-02-10	1.7400	1.81500	1.73500	1.7600	+1.149%	924,066	-40.341%
2026-02-09	1.7500	1.78500	1.72500	1.7400	-0.571%	766,512	-39.655%
2026-02-06	1.6800	1.76000	1.65500	1.7500	+4.167%	3,753,755	-40.000%
2026-02-05	1.7000	1.70500	1.64000	1.6800	+1.205%	3,494,293	-37.500%
2026-02-04	1.7100	1.71000	1.66000	1.6600	-2.924%	2,475,050	-36.747%
2026-02-03	1.6800	1.72000	1.63000	1.7100	+3.012%	891,152	-38.596%
2026-02-02	1.6100	1.70000	1.61000	1.6600	+2.469%	808,223	-36.747%
2026-01-30	1.6400	1.66000	1.61000	1.6200	-2.994%	1,797,746	-35.185%
2026-01-29	1.7000	1.70000	1.63000	1.6700	-0.595%	669,838	-37.126%
2026-01-28	1.7200	1.72500	1.67000	1.6800	-2.326%	1,112,810	-37.500%
2026-01-27	1.7200	1.75000	1.71000	1.7200	-0.578%	4,566,774	-38.953%
2026-01-26	1.7900	1.81370	1.70000	1.7300	-3.889%	2,218,750	-39.306%
2026-01-23	1.7300	1.81000	1.70500	1.8000	+4.046%	1,002,551	-41.667%
2026-01-22	1.7300	1.75000	1.71000	1.7300	+0.581%	902,063	-39.306%
2026-01-21	1.7200	1.75000	1.70000	1.7200	0.000%	544,612	-38.953%
2026-01-20	1.8100	1.82000	1.72000	1.7200	-6.522%	1,532,043	-38.953%
2026-01-16	1.7600	1.87000	1.74000	1.8400	+5.747%	1,859,696	-42.935%
2026-01-15	1.7900	1.81000	1.74000	1.7400	-2.247%	1,104,591	-39.655%
2026-01-14	1.7700	1.81000	1.76000	1.7800	0.000%	433,097	-41.011%
2026-01-13	1.7700	1.79000	1.76000	1.7800	0.000%	711,527	-41.011%
2026-01-12	1.8200	1.82890	1.78000	1.7800	-1.657%	627,646	-41.011%
2026-01-09	1.8300	1.83000	1.80500	1.8100	-1.093%	544,528	-41.989%
2026-01-08	1.8100	1.86000	1.81000	1.8300	-0.543%	1,161,493	-42.623%
2026-01-07	1.8700	1.87500	1.82000	1.8400	-1.604%	1,033,147	-42.935%
2026-01-06	1.9000	1.92000	1.87000	1.8700	-1.058%	833,845	-43.850%
2026-01-05	1.9300	1.93000	1.86500	1.8900	-2.073%	1,354,749	-44.444%
2026-01-02	2.0200	2.03000	1.93000	1.9300	-4.455%	1,857,253	-45.596%
2025-12-31	2.0200	2.05000	2.01000	2.0200	-0.493%	941,001	-48.020%
2025-12-30	2.0200	2.05000	2.00500	2.0300	+0.495%	712,918	-48.276%
2025-12-29	2.0200	2.03500	2.01000	2.0200	-0.493%	680,671	-48.020%
2025-12-26	2.0000	2.04000	2.00000	2.0300	+0.995%	469,581	-48.276%
2025-12-24	2.0600	2.06270	1.99500	2.0100	-2.899%	664,601	-47.761%
2025-12-23	2.0500	2.07500	1.96500	2.0700	+0.976%	2,001,257	-49.275%
2025-12-22	2.1200	2.13000	1.99000	2.0500	-1.914%	2,312,775	-48.780%
2025-12-19	2.1100	2.14000	2.04000	2.0900	-1.415%	1,727,544	-49.761%
2025-12-18	2.1100	2.17650	2.08120	2.1200	+1.923%	970,448	-50.472%
2025-12-17	2.1500	2.15000	2.05500	2.0800	+1.463%	1,319,818	-49.519%
2025-12-16	2.0300	2.07860	1.98000	2.0500	0.000%	1,690,436	-48.780%
2025-12-15	2.2000	2.20000	2.02000	2.0500	-0.966%	1,933,593	-48.780%
2025-12-12	2.0400	2.14500	2.02000	2.0700	+1.471%	1,838,240	-49.275%
2025-12-11	2.0400	2.08000	1.99000	2.0400	+2.000%	1,046,270	-48.529%
2025-12-10	2.0200	2.05960	1.93480	2.0000	-0.990%	1,124,246	-47.500%
2025-12-09	1.9000	2.08500	1.88360	2.0200	+6.878%	1,487,728	-48.020%
2025-12-08	2.0500	2.05800	1.86000	1.8900	-4.061%	958,938	-44.444%
2025-12-05	1.9600	2.14000	1.86500	1.9700	+4.787%	2,603,463	-46.701%
2025-12-04	1.8600	1.93000	1.84000	1.8800	+3.297%	2,167,839	-44.149%
2025-12-03	1.8000	1.91500	1.75000	1.8200	+6.433%	1,704,365	-42.308%
2025-12-02	1.6900	1.72000	1.67000	1.7100	+1.786%	570,016	-38.596%
2025-12-01	1.7100	1.73500	1.67000	1.6800	-2.326%	797,356	-37.500%
2025-11-28	1.7400	1.76500	1.68000	1.7200	-1.149%	812,592	-38.953%
2025-11-26	1.8000	1.81000	1.71000	1.7400	0.000%	782,366	-39.655%
2025-11-25	1.6900	1.76000	1.68500	1.7400	+4.192%	1,516,810	-39.655%
2025-11-24	1.5400	1.67000	1.50400	1.6700	+15.172%	1,708,558	-37.126%
2025-11-21	1.4200	1.47070	1.40000	1.4500	+0.694%	543,612	-27.586%
2025-11-20	1.4600	1.50000	1.42500	1.4400	+2.128%	947,846	-27.083%
2025-11-19	1.3800	1.43000	1.38000	1.4100	+0.714%	496,871	-25.532%
2025-11-18	1.4000	1.44000	1.37000	1.4000	-2.778%	642,917	-25.000%
2025-11-17	1.4600	1.49000	1.42000	1.4400	-0.690%	785,670	-27.083%
2025-11-14	1.4700	1.49000	1.44000	1.4500	-2.027%	618,173	-27.586%
2025-11-13	1.5000	1.50500	1.47500	1.4800	-0.671%	673,396	-29.054%
2025-11-12	1.4900	1.52000	1.48500	1.4900	-1.325%	501,644	-29.530%
2025-11-11	1.4700	1.53000	1.46230	1.5100	+3.425%	489,725	-30.464%
2025-11-10	1.4700	1.49000	1.44000	1.4600	+0.690%	723,142	-28.082%
2025-11-07	1.4600	1.47000	1.41000	1.4500	-2.027%	648,007	-27.586%
2025-11-06	1.4200	1.54000	1.42000	1.4800	+5.714%	973,095	-29.054%
2025-11-05	1.4700	1.47000	1.32000	1.4000	+3.704%	1,317,046	-25.000%
2025-11-04	1.3400	1.37000	1.32500	1.3500	-0.735%	691,948	-22.222%
2025-11-03	1.4100	1.45400	1.33500	1.3600	-2.158%	784,837	-22.794%
2025-10-31	1.3400	1.40000	1.31000	1.3900	+2.963%	623,702	-24.460%
2025-10-30	1.3500	1.38000	1.34000	1.3500	-2.174%	216,643	-22.222%
2025-10-29	1.4100	1.43280	1.36000	1.3800	-0.719%	317,256	-23.913%
2025-10-28	1.4600	1.46000	1.39000	1.3900	-4.138%	533,290	-24.460%
2025-10-27	1.5000	1.52000	1.45000	1.4500	-2.685%	351,167	-27.586%
2025-10-24	1.4900	1.52500	1.49000	1.4900	+1.361%	660,956	-29.530%
2025-10-23	1.4600	1.51000	1.46000	1.4700	+0.685%	1,180,905	-28.571%
2025-10-22	1.5000	1.53990	1.41000	1.4600	-0.680%	817,609	-28.082%
2025-10-21	1.4200	1.52000	1.42000	1.4700	+4.255%	1,185,299	-28.571%
2025-10-20	1.4200	1.49000	1.40000	1.4100	-0.704%	5,696,302	-25.532%
2025-10-17	1.4700	1.47000	1.41010	1.4200	-2.740%	518,956	-26.056%
2025-10-16	1.4800	1.50000	1.44000	1.4600	-2.667%	555,829	-28.082%
2025-10-15	1.4600	1.51000	1.45000	1.5000	+3.448%	482,209	-30.000%
2025-10-14	1.3700	1.47500	1.37000	1.4500	+3.571%	435,135	-27.586%
2025-10-13	1.4300	1.44000	1.39010	1.4000	+0.719%	569,397	-25.000%
2025-10-10	1.4700	1.50000	1.36750	1.3900	-5.442%	895,636	-24.460%
2025-10-09	1.5000	1.51990	1.44000	1.4700	-2.649%	853,467	-28.571%
2025-10-08	1.3900	1.51000	1.38000	1.5100	+10.219%	1,115,408	-30.464%
2025-10-07	1.3800	1.43000	1.33000	1.3700	0.000%	1,266,278	-23.358%
2025-10-06	1.3900	1.40000	1.35500	1.3700	-0.725%	998,822	-23.358%
2025-10-03	1.3800	1.42000	1.35000	1.3800	+1.471%	980,854	-23.913%
2025-10-02	1.3900	1.42000	1.34000	1.3600	-2.857%	552,716	-22.794%
2025-10-01	1.4300	1.49000	1.38000	1.4000	-0.709%	824,352	-25.000%
2025-09-30	1.4300	1.45000	1.39000	1.4100	-2.759%	503,070	-25.532%
2025-09-29	1.4500	1.49500	1.43000	1.4500	0.000%	622,076	-27.586%
2025-09-26	1.4800	1.50500	1.42000	1.4500	-2.027%	994,260	-27.586%
2025-09-25	1.5100	1.51000	1.46000	1.4800	-3.268%	641,445	-29.054%
2025-09-24	1.6100	1.61000	1.51000	1.5300	-4.375%	638,700	-31.373%
2025-09-23	1.6100	1.63000	1.57000	1.6000	-1.235%	646,253	-34.375%
2025-09-22	1.5800	1.65500	1.57000	1.6200	+2.532%	1,608,179	-35.185%
2025-09-19	1.5900	1.63000	1.57000	1.5800	-1.250%	1,035,411	-33.544%
2025-09-18	1.6800	1.68920	1.56000	1.6000	-2.439%	1,410,931	-34.375%
2025-09-17	1.6500	1.78000	1.62000	1.6400	+5.806%	3,012,857	-35.976%
2025-09-16	1.6300	1.66000	1.54000	1.5500	+1.974%	1,635,632	-32.258%
2025-09-15	1.4400	1.57000	1.44000	1.5200	+4.828%	1,689,029	-30.921%
2025-09-12	1.4800	1.48000	1.41000	1.4500	-2.685%	915,044	-27.586%
2025-09-11	1.4200	1.49000	1.40250	1.4900	+4.196%	1,482,702	-29.530%
2025-09-10	1.4500	1.48000	1.43000	1.4300	-2.055%	788,258	-26.573%
2025-09-09	1.4500	1.48500	1.43010	1.4600	0.000%	424,248	-28.082%
2025-09-08	1.5000	1.50520	1.44010	1.4600	0.000%	345,569	-28.082%
2025-09-05	1.4100	1.51000	1.41000	1.4600	+2.817%	579,972	-28.082%
2025-09-04	1.4300	1.43000	1.37000	1.4200	-1.389%	844,549	-26.056%
2025-09-03	1.4600	1.48650	1.42500	1.4400	-0.690%	937,776	-27.083%
2025-09-02	1.4800	1.53000	1.43000	1.4500	-2.027%	859,428	-27.586%
2025-08-29	1.4600	1.48000	1.43500	1.4800	+2.069%	519,297	-29.054%
2025-08-28	1.4700	1.49970	1.45000	1.4500	-1.361%	740,364	-27.586%
2025-08-27	1.4800	1.51000	1.43000	1.4700	-1.342%	976,055	-28.571%
2025-08-26	1.4900	1.51500	1.46500	1.4900	+3.472%	1,380,866	-29.530%
2025-08-25	1.4800	1.55000	1.42000	1.4400	-2.703%	540,606	-27.083%
2025-08-22	1.4200	1.49000	1.40500	1.4800	+5.714%	777,773	-29.054%
2025-08-21	1.4100	1.43500	1.38000	1.4000	-3.448%	1,053,833	-25.000%
2025-08-20	1.5400	1.54960	1.39500	1.4500	-3.333%	1,084,619	-27.586%
2025-08-19	1.5200	1.62980	1.46500	1.5000	0.000%	3,600,133	-30.000%
2025-08-18	1.3500	1.56000	1.35000	1.5000	+13.636%	4,409,447	-30.000%
2025-08-15	1.3200	1.37000	1.32000	1.3200	-1.493%	624,769	-20.455%
2025-08-14	1.3400	1.38000	1.31000	1.3400	-1.471%	613,812	-21.642%
2025-08-13	1.4400	1.44000	1.28000	1.3600	0.000%	1,561,207	-22.794%
2025-08-12	1.3600	1.39500	1.33000	1.3600	+8.800%	2,050,320	-22.794%
2025-08-11	1.2700	1.28000	1.21000	1.2500	-1.575%	1,062,235	-16.000%
2025-08-08	1.1500	1.30000	1.12400	1.2700	+8.547%	2,128,600	-17.323%
2025-08-07	1.1700	1.17000	1.10000	1.1700	+2.632%	1,235,189	-10.256%
2025-08-06	0.9100	1.19000	0.90010	1.1400	+15.642%	2,288,883	-7.895%
2025-08-05	1.0200	1.03000	0.96040	0.9858	-2.396%	1,895,663	+6.512%
2025-08-04	0.9598	1.04000	0.95000	1.0100	+5.208%	1,632,782	+3.960%
2025-08-01	0.9800	0.99000	0.94600	0.9600	-4.950%	1,595,148	+9.375%
2025-07-31	1.0100	1.07000	0.99270	1.0100	-1.942%	1,432,112	+3.960%
2025-07-30	1.0900	1.09000	1.02000	1.0300	-3.738%	801,979	+1.942%
2025-07-29	1.1500	1.16000	1.07000	1.0700	-6.957%	1,468,753	-1.869%
2025-07-28	1.1600	1.16860	1.12000	1.1500	+0.877%	1,282,854	-8.696%
2025-07-25	1.1000	1.19000	1.10000	1.1400	+4.587%	1,229,543	-7.895%
2025-07-24	1.0600	1.09000	1.04000	1.0900	+1.869%	1,558,136	-3.670%
2025-07-23	1.0100	1.08000	1.00000	1.0700	+4.902%	2,080,511	-1.869%
2025-07-22	0.9600	1.05000	0.95790	1.0200	+6.997%	1,248,182	+2.941%
2025-07-21	0.9800	0.99460	0.95020	0.9533	-1.315%	752,139	+10.144%
2025-07-18	0.9900	1.00000	0.95250	0.9660	-1.599%	680,731	+8.696%
2025-07-17	1.0100	1.04000	0.95660	0.9817	-0.456%	1,415,480	+6.957%
2025-07-16	0.9400	0.99810	0.93000	0.9862	+5.251%	1,664,582	+6.469%
2025-07-15	0.9900	1.01000	0.93700	0.9370	-2.781%	708,414	+12.060%
2025-07-14	0.9600	1.02000	0.96000	0.9638	-1.653%	2,418,075	+8.944%
2025-07-11	1.0000	1.01000	0.97030	0.9800	-3.922%	1,142,585	+7.143%
2025-07-10	1.0200	1.04000	0.99725	1.0200	-0.971%	1,103,734	+2.941%
2025-07-09	1.0900	1.09000	1.01000	1.0300	-5.505%	1,477,168	+1.942%
2025-07-08	1.0700	1.10990	1.07000	1.0900	+0.926%	4,842,361	-3.670%
2025-07-07	1.1000	1.11000	1.04000	1.0800	-2.703%	1,204,122	-2.778%
2025-07-03	1.1200	1.12520	1.07000	1.1100	0.000%	758,860	-5.405%
2025-07-02	1.0200	1.13500	1.02000	1.1100	+7.767%	2,006,435	-5.405%
2025-07-01	0.9900	1.10000	0.97410	1.0300	+4.040%	2,133,819	+1.942%
2025-06-30	0.9509	1.03000	0.93815	0.9900	+6.406%	5,629,280	+6.061%
2025-06-27	0.9586	0.98250	0.93000	0.9304	-2.474%	26,447,795	+12.855%
2025-06-26	0.9278	0.97230	0.90380	0.9540	+3.606%	1,707,248	+10.063%
2025-06-25	0.9300	0.93210	0.90000	0.9208	-1.844%	1,187,050	+14.031%
2025-06-24	0.9155	0.95000	0.89000	0.9381	+2.907%	3,131,780	+11.928%
2025-06-23	0.8916	0.93840	0.88000	0.9116	+2.427%	2,271,666	+15.182%
2025-06-20	0.9100	0.94000	0.86790	0.8900	-2.732%	3,111,902	+17.978%
2025-06-18	0.8800	0.96200	0.88000	0.9150	+1.531%	2,037,253	+14.754%
2025-06-17	0.8709	0.92250	0.87090	0.9012	+1.464%	1,990,513	+16.511%
2025-06-16	0.8951	0.94490	0.88260	0.8882	+0.407%	3,909,493	+18.217%
2025-06-13	0.8850	0.90240	0.85100	0.8846	-1.744%	1,884,422	+18.698%
2025-06-12	0.9000	0.93040	0.86100	0.9003	-1.757%	2,232,324	+16.628%
2025-06-11	0.8900	0.93750	0.86100	0.9164	+2.966%	2,016,425	+14.579%
2025-06-10	0.9100	0.92390	0.88110	0.8900	-2.775%	1,730,765	+17.978%
2025-06-09	0.9115	0.94990	0.90010	0.9154	-0.098%	1,711,227	+14.704%
2025-06-06	0.9595	0.96350	0.90450	0.9163	-1.165%	1,212,768	+14.591%
2025-06-05	0.9250	0.98990	0.90020	0.9271	+2.014%	1,487,030	+13.256%
2025-06-04	0.9045	0.92540	0.85020	0.9088	+1.000%	1,330,658	+15.537%
2025-06-03	0.8300	0.92900	0.82600	0.8998	+6.738%	2,072,000	+16.693%
2025-06-02	0.8400	0.86990	0.80990	0.8430	-0.154%	1,017,677	+24.555%
2025-05-30	0.8200	0.87900	0.78350	0.8443	+0.214%	1,353,519	+24.363%
2025-05-29	0.8400	0.85190	0.81400	0.8425	+0.310%	1,235,701	+24.629%
2025-05-28	0.8326	0.85570	0.81620	0.8399	+0.346%	1,269,717	+25.015%
2025-05-27	0.8000	0.84000	0.78500	0.8370	+5.190%	1,614,364	+25.448%
2025-05-23	0.8008	0.82990	0.78240	0.7957	-2.260%	1,639,109	+31.959%
2025-05-22	0.8145	0.85260	0.80000	0.8141	-2.163%	908,842	+28.977%
2025-05-21	0.8400	0.85780	0.81000	0.8321	-3.491%	1,162,704	+26.187%
2025-05-20	0.8950	0.90040	0.82230	0.8622	-0.324%	1,140,315	+21.781%
2025-05-19	0.8500	0.89380	0.82420	0.8650	+0.348%	2,166,787	+21.387%
2025-05-16	0.7496	0.88390	0.74480	0.8620	+14.780%	3,136,328	+21.810%
2025-05-15	0.7600	0.80000	0.75000	0.7510	-4.973%	2,662,379	+39.814%
2025-05-14	0.8111	0.85055	0.74000	0.7903	-3.622%	3,309,049	+32.861%
2025-05-13	0.8100	0.83330	0.80000	0.8200	+1.674%	4,089,081	+28.049%
2025-05-12	0.9058	0.93790	0.72000	0.8065	-5.118%	7,957,916	+30.192%
2025-05-09	0.8800	0.92830	0.84930	0.8500	-3.420%	1,631,267	+23.529%
2025-05-08	0.9525	0.95250	0.84000	0.8801	-5.862%	2,152,231	+19.305%
2025-05-07	0.8200	0.98880	0.81140	0.9349	+3.878%	1,234,790	+12.311%
2025-05-06	0.9300	0.98220	0.88950	0.9000	-6.542%	2,832,040	+16.667%
2025-05-05	0.9500	0.98810	0.93480	0.9630	-0.722%	2,688,165	+9.034%
2025-05-02	0.9922	1.04000	0.96410	0.9700	+1.073%	1,765,644	+8.247%
2025-05-01	0.9779	0.98810	0.95380	0.9597	+0.692%	802,608	+9.409%
2025-04-30	0.9003	0.97070	0.88010	0.9531	+4.358%	1,107,834	+10.167%
2025-04-29	0.9109	0.94500	0.90410	0.9133	-0.836%	1,262,850	+14.968%
2025-04-28	0.8800	0.93490	0.87720	0.9210	+3.705%	1,609,255	+14.007%
2025-04-25	0.8700	0.89970	0.85650	0.8881	-0.180%	1,767,602	+18.230%
2025-04-24	0.8600	0.91710	0.84150	0.8897	+5.116%	1,576,294	+18.017%
2025-04-23	0.8308	0.89310	0.81600	0.8464	+4.740%	2,730,027	+24.055%
2025-04-22	0.8000	0.83400	0.79000	0.8081	+1.507%	864,893	+29.934%
2025-04-21	0.8211	0.82110	0.77790	0.7961	+0.480%	1,796,184	+31.893%
2025-04-17	0.7200	0.83420	0.72000	0.7923	+9.177%	4,219,699	+32.526%
2025-04-16	0.7200	0.74820	0.71000	0.7257	+0.792%	1,623,094	+44.688%
2025-04-15	0.7100	0.79570	0.71000	0.7200	-1.383%	3,624,873	+45.833%
2025-04-14	0.7800	0.83000	0.71600	0.7301	-3.183%	3,631,251	+43.816%
2025-04-11	0.7800	0.78010	0.67100	0.7541	-6.752%	3,518,367	+39.239%
2025-04-10	1.0000	1.08000	0.76000	0.8087	-29.678%	6,231,709	+29.838%
2025-04-09	1.0200	1.19500	1.00000	1.1500	+11.650%	1,602,613	-8.696%
2025-04-08	1.1000	1.10000	1.01000	1.0300	-2.830%	1,236,363	+1.942%
2025-04-07	0.9600	1.12000	0.93000	1.0600	+4.950%	1,621,603	-0.943%
2025-04-04	1.0600	1.06000	0.97525	1.0100	-5.607%	2,357,399	+3.960%
2025-04-03	1.0800	1.12000	1.07000	1.0700	-6.957%	1,010,421	-1.869%
2025-04-02	1.1300	1.19000	1.13000	1.1500	0.000%	808,008	-8.696%
2025-04-01	1.2000	1.21000	1.12500	1.1500	-4.959%	1,053,946	-8.696%
2025-03-31	1.1100	1.22800	1.07000	1.2100	+8.036%	2,198,069	-13.223%
2025-03-28	1.1600	1.16000	1.11000	1.1200	-3.448%	1,448,734	-6.250%
2025-03-27	1.1500	1.18000	1.15000	1.1600	+0.870%	626,804	-9.483%
2025-03-26	1.1700	1.19000	1.14000	1.1500	-3.361%	788,972	-8.696%
2025-03-25	1.2000	1.21500	1.16000	1.1900	-0.833%	742,970	-11.765%
2025-03-24	1.1800	1.22000	1.18000	1.2000	+2.564%	864,878	-12.500%
2025-03-21	1.1500	1.18000	1.13500	1.1700	-1.681%	1,917,212	-10.256%
2025-03-20	1.1500	1.23500	1.15000	1.1900	+0.847%	1,167,414	-11.765%
2025-03-19	1.1800	1.21500	1.16000	1.1800	+2.609%	1,159,512	-11.017%
2025-03-18	1.1600	1.17000	1.11000	1.1500	-1.709%	1,023,647	-8.696%
2025-03-17	1.1800	1.22590	1.14000	1.1700	-0.847%	1,945,129	-10.256%
2025-03-14	1.1400	1.19500	1.11000	1.1800	+9.259%	2,814,011	-11.017%
2025-03-13	1.1400	1.16000	1.07000	1.0800	-6.897%	1,876,069	-2.778%
2025-03-12	1.2000	1.21000	1.12000	1.1600	+3.571%	4,763,642	-9.483%
2025-03-11	1.1600	1.18000	1.11000	1.1200	-3.448%	2,207,446	-6.250%
2025-03-10	1.2400	1.26000	1.13500	1.1600	-4.918%	2,007,720	-9.483%
2025-03-07	1.2400	1.26000	1.19000	1.2200	-3.175%	2,884,527	-13.934%
2025-03-06	1.3100	1.33000	1.23000	1.2600	-7.353%	1,931,555	-16.667%
2025-03-05	1.0900	1.36000	1.09000	1.3600	+7.087%	3,105,610	-22.794%
2025-03-04	1.2500	1.30000	1.22000	1.2700	+0.794%	3,244,589	-17.323%
2025-03-03	1.2500	1.35000	1.24500	1.2600	+1.613%	3,833,866	-16.667%
2025-02-28	1.2300	1.25000	1.21500	1.2400	0.000%	4,969,922	-15.323%
2025-02-27	1.2500	1.26000	1.22000	1.2400	-1.587%	5,507,347	-15.323%
2025-02-26	1.3100	1.31600	1.24010	1.2600	-4.545%	4,779,590	-16.667%
2025-02-25	1.4200	1.42000	1.31000	1.3200	-6.383%	1,056,044	-20.455%
2025-02-24	1.4800	1.48000	1.41000	1.4100	-2.759%	1,458,658	-25.532%
2025-02-21	1.5600	1.57000	1.44000	1.4500	-5.229%	931,392	-27.586%
2025-02-20	1.5400	1.55100	1.49000	1.5300	-1.290%	949,628	-31.373%
2025-02-19	1.5700	1.61000	1.53000	1.5500	-1.274%	1,015,619	-32.258%
2025-02-18	1.4800	1.57000	1.48000	1.5700	+5.369%	1,095,146	-33.121%
2025-02-14	1.5200	1.54000	1.49000	1.4900	-1.325%	631,952	-29.530%
2025-02-13	1.5200	1.52000	1.48000	1.5100	+2.721%	847,193	-30.464%
2025-02-12	1.3700	1.48000	1.37000	1.4700	+6.522%	1,089,847	-28.571%
2025-02-11	1.3300	1.41000	1.33000	1.3800	+2.985%	1,153,519	-23.913%
2025-02-10	1.3600	1.43000	1.33000	1.3400	-1.471%	1,135,187	-21.642%
2025-02-07	1.4200	1.44000	1.34000	1.3600	-4.895%	1,092,320	-22.794%
2025-02-06	1.4500	1.47500	1.40000	1.4300	-0.694%	513,588	-26.573%
2025-02-05	1.4700	1.50000	1.42000	1.4400	-2.041%	492,741	-27.083%
2025-02-04	1.4100	1.47000	1.39000	1.4700	+5.000%	532,270	-28.571%
2025-02-03	1.4300	1.46000	1.39010	1.4000	-4.762%	1,300,793	-25.000%
2025-01-31	1.4900	1.52000	1.44000	1.4700	-2.000%	978,269	-28.571%
2025-01-30	1.5300	1.55000	1.48000	1.5000	0.000%	565,234	-30.000%
2025-01-29	1.5200	1.53000	1.45500	1.5000	-1.961%	1,081,844	-30.000%
2025-01-28	1.5500	1.55000	1.49000	1.5300	+0.658%	984,058	-31.373%
2025-01-27	1.5800	1.64000	1.51000	1.5200	-3.797%	1,099,057	-30.921%
2025-01-24	1.5500	1.62500	1.55000	1.5800	0.000%	768,139	-33.544%
2025-01-23	1.5400	1.58500	1.52500	1.5800	+2.597%	813,851	-33.544%
2025-01-22	1.5800	1.59000	1.54000	1.5400	-2.532%	935,541	-31.818%
2025-01-21	1.5900	1.62500	1.57000	1.5800	0.000%	692,188	-33.544%
2025-01-17	1.6300	1.66000	1.57000	1.5800	-1.250%	626,104	-33.544%
2025-01-16	1.6900	1.69500	1.59000	1.6000	-5.882%	753,137	-34.375%
2025-01-15	1.6500	1.73000	1.65000	1.7000	+6.250%	785,342	-38.235%

document.getElementById("BG7b1Q").onerror = function(){this.style.display='none';}; .dark-mode .qVJHxY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qVJHxY{ color: #333333; background-color: white; border: 2px solid #333333; }SMRTSmartRent, Inc.stock NYSE

SMRT
SmartRent, Inc.
stock NYSE