5 DAY PERFORMANCE
-28.97%
1 MONTH PERFORMANCE
-35.09%
3 MONTH PERFORMANCE
-52.65%
6 MONTH PERFORMANCE
-55.18%
YEAR-TO-DATE PERFORMANCE
-56.98%
1 YEAR PERFORMANCE
-69.14%
SmartRent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $0.78 | $0.75 (-3.32%) | $0.78 | $0.67 | 3.51 M | $150.20 M |
| 04/10/2025 | $1.00 | $0.81 (-19.13%) | $1.08 | $0.76 | 6.23 M | $161.08 M |
| 04/09/2025 | $1.02 | $1.15 (12.75%) | $1.20 | $1.00 | 1.60 M | $229.06 M |
| 04/08/2025 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.01 | 1.24 M | $205.16 M |
| 04/07/2025 | $0.96 | $1.06 (10.42%) | $1.12 | $0.93 | 1.62 M | $211.13 M |
| 04/04/2025 | $1.06 | $1.01 (-4.72%) | $1.06 | $0.98 | 2.36 M | $201.17 M |
| 04/03/2025 | $1.08 | $1.07 (-0.93%) | $1.12 | $1.07 | 1.01 M | $213.12 M |
| 04/02/2025 | $1.13 | $1.15 (1.77%) | $1.19 | $1.13 | 808,008 | $229.06 M |
| 04/01/2025 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.13 | 1.05 M | $229.06 M |
| 03/31/2025 | $1.11 | $1.21 (9.01%) | $1.23 | $1.07 | 2.20 M | $241.01 M |
| 03/28/2025 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.11 | 1.45 M | $223.08 M |
| 03/27/2025 | $1.15 | $1.16 (0.87%) | $1.18 | $1.15 | 626,804 | $231.05 M |
| 03/26/2025 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.14 | 796,710 | $229.06 M |
| 03/25/2025 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.16 | 751,260 | $237.03 M |
| 03/24/2025 | $1.18 | $1.20 (1.69%) | $1.22 | $1.18 | 869,200 | $239.02 M |
| 03/21/2025 | $1.15 | $1.17 (1.74%) | $1.18 | $1.14 | 2.14 M | $233.04 M |
| 03/20/2025 | $1.15 | $1.19 (3.48%) | $1.24 | $1.15 | 1.17 M | $237.03 M |
| 03/19/2025 | $1.18 | $1.18 (0%) | $1.22 | $1.16 | 1.16 M | $235.03 M |
| 03/18/2025 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.11 | 1.05 M | $229.06 M |
| 03/17/2025 | $1.18 | $1.17 (-0.85%) | $1.23 | $1.14 | 2.01 M | $233.04 M |
| 03/14/2025 | $1.14 | $1.18 (3.51%) | $1.20 | $1.11 | 2.82 M | $235.03 M |
| 03/13/2025 | $1.14 | $1.08 (-5.26%) | $1.16 | $1.07 | 1.90 M | $215.12 M |
| 03/12/2025 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.12 | 4.77 M | $231.05 M |
| 03/11/2025 | $1.16 | $1.12 (-3.45%) | $1.18 | $1.11 | 2.22 M | $223.08 M |
| 03/10/2025 | $1.24 | $1.16 (-6.45%) | $1.26 | $1.14 | 2.02 M | $231.05 M |
| 03/07/2025 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.19 | 2.89 M | $243.00 M |
| 03/06/2025 | $1.31 | $1.26 (-3.82%) | $1.33 | $1.23 | 1.93 M | $250.97 M |
| 03/05/2025 | $1.09 | $1.36 (24.77%) | $1.36 | $1.09 | 3.11 M | $270.89 M |
| 03/04/2025 | $1.25 | $1.27 (1.6%) | $1.30 | $1.22 | 3.25 M | $252.96 M |
| 03/03/2025 | $1.25 | $1.26 (0.8%) | $1.35 | $1.25 | 3.84 M | $250.97 M |
| 02/28/2025 | $1.23 | $1.24 (0.81%) | $1.25 | $1.22 | 4.98 M | $246.43 M |
| 02/27/2025 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.22 | 5.52 M | $246.43 M |
| 02/26/2025 | $1.31 | $1.26 (-3.82%) | $1.32 | $1.24 | 4.78 M | $250.40 M |
| 02/25/2025 | $1.42 | $1.32 (-7.04%) | $1.42 | $1.31 | 1.07 M | $262.32 M |
| 02/24/2025 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.41 | 1.47 M | $280.21 M |
| 02/21/2025 | $1.56 | $1.45 (-7.05%) | $1.57 | $1.44 | 941,500 | $288.16 M |
| 02/20/2025 | $1.54 | $1.53 (-0.65%) | $1.55 | $1.49 | 963,200 | $304.06 M |
| 02/19/2025 | $1.57 | $1.55 (-1.27%) | $1.61 | $1.53 | 1.02 M | $308.03 M |
| 02/18/2025 | $1.48 | $1.57 (6.08%) | $1.57 | $1.48 | 1.16 M | $312.01 M |
| 02/14/2025 | $1.52 | $1.49 (-1.97%) | $1.54 | $1.49 | 647,733 | $296.11 M |
| 02/13/2025 | $1.52 | $1.51 (-0.66%) | $1.52 | $1.48 | 849,500 | $300.08 M |
| 02/12/2025 | $1.37 | $1.47 (7.3%) | $1.48 | $1.37 | 1.09 M | $292.13 M |
| 02/11/2025 | $1.33 | $1.38 (3.76%) | $1.41 | $1.33 | 1.16 M | $274.25 M |
| 02/10/2025 | $1.36 | $1.34 (-1.47%) | $1.43 | $1.33 | 1.14 M | $266.30 M |
| 02/07/2025 | $1.42 | $1.36 (-4.23%) | $1.44 | $1.34 | 1.10 M | $270.27 M |
| 02/06/2025 | $1.45 | $1.43 (-1.38%) | $1.48 | $1.40 | 523,348 | $284.19 M |
| 02/05/2025 | $1.47 | $1.44 (-2.04%) | $1.50 | $1.42 | 519,300 | $286.17 M |
| 02/04/2025 | $1.41 | $1.47 (4.26%) | $1.47 | $1.39 | 537,313 | $292.13 M |
| 02/03/2025 | $1.43 | $1.40 (-2.1%) | $1.46 | $1.39 | 1.31 M | $278.22 M |
| 01/31/2025 | $1.49 | $1.47 (-1.34%) | $1.52 | $1.44 | 992,200 | $292.13 M |
| 01/30/2025 | $1.53 | $1.50 (-1.96%) | $1.55 | $1.48 | 566,140 | $298.10 M |
| 01/29/2025 | $1.52 | $1.50 (-1.32%) | $1.53 | $1.46 | 1.09 M | $298.10 M |
| 01/28/2025 | $1.55 | $1.53 (-1.29%) | $1.55 | $1.49 | 992,500 | $304.06 M |
| 01/27/2025 | $1.58 | $1.52 (-3.8%) | $1.64 | $1.51 | 1.11 M | $302.07 M |
| 01/24/2025 | $1.55 | $1.58 (1.94%) | $1.63 | $1.55 | 769,435 | $313.99 M |
| 01/23/2025 | $1.54 | $1.58 (2.6%) | $1.59 | $1.53 | 837,900 | $313.99 M |
| 01/22/2025 | $1.58 | $1.54 (-2.53%) | $1.59 | $1.54 | 946,522 | $306.05 M |
| 01/21/2025 | $1.59 | $1.58 (-0.63%) | $1.63 | $1.57 | 698,616 | $313.99 M |
| 01/17/2025 | $1.63 | $1.58 (-3.07%) | $1.66 | $1.57 | 648,846 | $313.99 M |
| 01/16/2025 | $1.69 | $1.60 (-5.33%) | $1.70 | $1.59 | 770,900 | $317.97 M |
| 01/15/2025 | $1.65 | $1.70 (3.03%) | $1.73 | $1.65 | 787,700 | $337.84 M |
| 01/14/2025 | $1.58 | $1.60 (1.27%) | $1.65 | $1.58 | 791,600 | $317.97 M |
| 01/13/2025 | $1.58 | $1.58 (0%) | $1.59 | $1.54 | 809,900 | $313.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
