-
5 DAY PERFORMANCE
+3.51% -
1 MONTH PERFORMANCE
+4.12% -
3 MONTH PERFORMANCE
-25.94% -
6 MONTH PERFORMANCE
-33.96% -
YEAR-TO-DATE PERFORMANCE
-44.51% -
1 YEAR PERFORMANCE
-32.18%
SmartRent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.72 | $1.77 (2.91%) | $1.79 | $1.72 | 1.52 M | $357.52 M |
| 09/26/2024 | $1.71 | $1.71 (0%) | $1.76 | $1.69 | 1.17 M | $345.40 M |
| 09/25/2024 | $1.73 | $1.68 (-2.89%) | $1.75 | $1.67 | 1.31 M | $339.34 M |
| 09/24/2024 | $1.74 | $1.71 (-1.72%) | $1.76 | $1.69 | 2.00 M | $345.40 M |
| 09/23/2024 | $1.78 | $1.72 (-3.37%) | $1.78 | $1.72 | 1.84 M | $347.42 M |
| 09/20/2024 | $1.75 | $1.75 (0%) | $1.81 | $1.74 | 3.33 M | $353.48 M |
| 09/19/2024 | $1.76 | $1.77 (0.57%) | $1.83 | $1.76 | 2.75 M | $357.52 M |
| 09/18/2024 | $1.75 | $1.74 (-0.57%) | $1.82 | $1.73 | 2.75 M | $351.46 M |
| 09/17/2024 | $1.84 | $1.76 (-4.35%) | $1.84 | $1.75 | 1.62 M | $355.50 M |
| 09/16/2024 | $1.83 | $1.80 (-1.64%) | $1.86 | $1.75 | 1.26 M | $363.57 M |
| 09/13/2024 | $1.78 | $1.83 (2.81%) | $1.91 | $1.74 | 4.79 M | $369.63 M |
| 09/12/2024 | $1.69 | $1.75 (3.55%) | $1.78 | $1.63 | 2.49 M | $353.48 M |
| 09/11/2024 | $1.62 | $1.68 (3.7%) | $1.71 | $1.57 | 2.22 M | $339.34 M |
| 09/10/2024 | $1.61 | $1.66 (3.11%) | $1.71 | $1.61 | 2.51 M | $335.30 M |
| 09/09/2024 | $1.65 | $1.62 (-1.82%) | $1.70 | $1.58 | 4.16 M | $327.22 M |
| 09/06/2024 | $1.68 | $1.61 (-4.17%) | $1.70 | $1.59 | 1.77 M | $325.20 M |
| 09/05/2024 | $1.67 | $1.68 (0.6%) | $1.71 | $1.65 | 2.21 M | $339.34 M |
| 09/04/2024 | $1.71 | $1.67 (-2.34%) | $1.75 | $1.66 | 2.11 M | $337.32 M |
| 09/03/2024 | $1.71 | $1.68 (-1.75%) | $1.73 | $1.65 | 1.57 M | $339.34 M |
| 08/30/2024 | $1.72 | $1.70 (-1.16%) | $1.73 | $1.65 | 963,500 | $343.38 M |
| 08/29/2024 | $1.69 | $1.70 (0.59%) | $1.77 | $1.69 | 1.32 M | $343.38 M |
| 08/28/2024 | $1.69 | $1.69 (0%) | $1.78 | $1.68 | 1.48 M | $341.36 M |
| 08/27/2024 | $1.71 | $1.72 (0.58%) | $1.77 | $1.69 | 1.93 M | $347.42 M |
| 08/26/2024 | $1.69 | $1.71 (1.18%) | $1.75 | $1.64 | 1.55 M | $345.40 M |
| 08/23/2024 | $1.66 | $1.69 (1.81%) | $1.72 | $1.66 | 923,633 | $341.36 M |
| 08/22/2024 | $1.71 | $1.67 (-2.34%) | $1.74 | $1.64 | 1.43 M | $337.32 M |
| 08/21/2024 | $1.69 | $1.72 (1.78%) | $1.73 | $1.68 | 1.62 M | $347.42 M |
| 08/20/2024 | $1.67 | $1.67 (0%) | $1.72 | $1.61 | 1.58 M | $337.32 M |
| 08/19/2024 | $1.54 | $1.67 (8.44%) | $1.70 | $1.53 | 1.96 M | $337.32 M |
| 08/16/2024 | $1.60 | $1.56 (-2.5%) | $1.61 | $1.52 | 1.29 M | $315.10 M |
| 08/15/2024 | $1.43 | $1.59 (11.19%) | $1.65 | $1.42 | 2.22 M | $321.16 M |
| 08/14/2024 | $1.52 | $1.44 (-5.26%) | $1.52 | $1.42 | 1.86 M | $290.86 M |
| 08/13/2024 | $1.37 | $1.53 (11.68%) | $1.54 | $1.37 | 1.82 M | $309.04 M |
| 08/12/2024 | $1.43 | $1.38 (-3.5%) | $1.46 | $1.35 | 2.81 M | $278.74 M |
| 08/09/2024 | $1.53 | $1.42 (-7.19%) | $1.55 | $1.39 | 2.94 M | $286.82 M |
| 08/08/2024 | $1.52 | $1.52 (0%) | $1.58 | $1.49 | 1.86 M | $307.02 M |
| 08/07/2024 | $1.49 | $1.56 (4.7%) | $1.67 | $1.49 | 2.11 M | $315.10 M |
| 08/06/2024 | $1.64 | $1.65 (0.61%) | $1.69 | $1.63 | 1.25 M | $333.29 M |
| 08/05/2024 | $1.60 | $1.64 (2.5%) | $1.66 | $1.56 | 1.99 M | $331.27 M |
| 08/02/2024 | $1.69 | $1.71 (1.18%) | $1.77 | $1.65 | 1.96 M | $347.96 M |
| 08/01/2024 | $1.85 | $1.77 (-4.32%) | $1.87 | $1.75 | 3.06 M | $360.17 M |
| 07/31/2024 | $1.87 | $1.84 (-1.6%) | $1.93 | $1.82 | 4.16 M | $374.41 M |
| 07/30/2024 | $1.85 | $1.93 (4.32%) | $2.03 | $1.80 | 7.35 M | $392.73 M |
| 07/29/2024 | $2.47 | $2.40 (-2.83%) | $2.49 | $2.37 | 376,609 | $488.36 M |
| 07/26/2024 | $2.48 | $2.48 (0%) | $2.50 | $2.42 | 574,227 | $504.64 M |
| 07/25/2024 | $2.41 | $2.43 (0.83%) | $2.51 | $2.37 | 770,942 | $494.47 M |
| 07/24/2024 | $2.43 | $2.39 (-1.65%) | $2.49 | $2.38 | 591,901 | $486.33 M |
| 07/23/2024 | $2.39 | $2.45 (2.51%) | $2.48 | $2.39 | 595,000 | $498.54 M |
| 07/22/2024 | $2.37 | $2.42 (2.11%) | $2.43 | $2.35 | 594,939 | $492.43 M |
| 07/19/2024 | $2.40 | $2.35 (-2.08%) | $2.40 | $2.33 | 526,030 | $478.19 M |
| 07/18/2024 | $2.41 | $2.39 (-0.83%) | $2.48 | $2.37 | 597,195 | $486.33 M |
| 07/17/2024 | $2.50 | $2.43 (-2.8%) | $2.55 | $2.39 | 785,680 | $494.47 M |
| 07/16/2024 | $2.48 | $2.54 (2.42%) | $2.56 | $2.47 | 956,895 | $516.85 M |
| 07/15/2024 | $2.40 | $2.44 (1.67%) | $2.49 | $2.38 | 944,765 | $496.50 M |
| 07/12/2024 | $2.33 | $2.40 (3%) | $2.41 | $2.32 | 803,484 | $488.36 M |
| 07/11/2024 | $2.22 | $2.27 (2.25%) | $2.29 | $2.13 | 1.90 M | $461.91 M |
| 07/10/2024 | $2.37 | $2.15 (-9.28%) | $2.37 | $2.12 | 1.82 M | $437.49 M |
| 07/09/2024 | $2.33 | $2.35 (0.86%) | $2.38 | $2.31 | 689,713 | $478.19 M |
| 07/08/2024 | $2.36 | $2.34 (-0.85%) | $2.42 | $2.33 | 1.07 M | $476.15 M |
| 07/05/2024 | $2.37 | $2.35 (-0.84%) | $2.40 | $2.35 | 749,951 | $478.19 M |
| 07/03/2024 | $2.37 | $2.37 (0%) | $2.44 | $2.36 | 698,883 | $482.26 M |
| 07/02/2024 | $2.36 | $2.37 (0.42%) | $2.40 | $2.34 | 596,678 | $482.26 M |
| 07/01/2024 | $2.38 | $2.36 (-0.84%) | $2.40 | $2.34 | 849,149 | $480.22 M |