5 DAY PERFORMANCE
-8.33%
1 MONTH PERFORMANCE
-9.34%
3 MONTH PERFORMANCE
+1.23%
6 MONTH PERFORMANCE
-23.26%
YEAR-TO-DATE PERFORMANCE
-5.71%
1 YEAR PERFORMANCE
-41.90%
SmartRent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2025 | $1.71 | $1.65 (-3.51%) | $1.76 | $1.65 | 442,689 | $327.91 M |
| 01/07/2025 | $1.77 | $1.74 (-1.69%) | $1.81 | $1.72 | 571,839 | $345.79 M |
| 01/06/2025 | $1.78 | $1.77 (-0.56%) | $1.85 | $1.77 | 500,196 | $351.75 M |
| 01/03/2025 | $1.78 | $1.80 (1.12%) | $1.80 | $1.74 | 353,500 | $357.72 M |
| 01/02/2025 | $1.75 | $1.75 (0%) | $1.81 | $1.71 | 646,907 | $347.78 M |
| 12/31/2024 | $1.70 | $1.75 (2.94%) | $1.77 | $1.70 | 846,200 | $347.78 M |
| 12/30/2024 | $1.59 | $1.66 (4.4%) | $1.68 | $1.58 | 575,100 | $329.89 M |
| 12/27/2024 | $1.64 | $1.63 (-0.61%) | $1.66 | $1.60 | 1.02 M | $323.93 M |
| 12/26/2024 | $1.57 | $1.68 (7.01%) | $1.69 | $1.57 | 962,631 | $333.87 M |
| 12/24/2024 | $1.57 | $1.59 (1.27%) | $1.59 | $1.53 | 214,300 | $315.98 M |
| 12/23/2024 | $1.59 | $1.55 (-2.52%) | $1.61 | $1.54 | 652,458 | $308.03 M |
| 12/20/2024 | $1.57 | $1.58 (0.64%) | $1.64 | $1.57 | 2.15 M | $313.99 M |
| 12/19/2024 | $1.67 | $1.59 (-4.79%) | $1.69 | $1.58 | 1.24 M | $315.98 M |
| 12/18/2024 | $1.78 | $1.67 (-6.18%) | $1.79 | $1.63 | 1.16 M | $331.88 M |
| 12/17/2024 | $1.81 | $1.76 (-2.76%) | $1.85 | $1.73 | 738,447 | $349.77 M |
| 12/16/2024 | $1.82 | $1.81 (-0.55%) | $1.88 | $1.79 | 825,489 | $359.70 M |
| 12/13/2024 | $1.86 | $1.83 (-1.61%) | $1.87 | $1.80 | 680,304 | $363.68 M |
| 12/12/2024 | $1.85 | $1.86 (0.54%) | $1.90 | $1.82 | 1.27 M | $369.64 M |
| 12/11/2024 | $1.85 | $1.84 (-0.54%) | $1.87 | $1.81 | 673,400 | $365.67 M |
| 12/10/2024 | $1.79 | $1.82 (1.68%) | $1.87 | $1.77 | 738,840 | $361.69 M |
| 12/09/2024 | $1.83 | $1.80 (-1.64%) | $1.90 | $1.80 | 616,300 | $357.72 M |
| 12/06/2024 | $1.85 | $1.84 (-0.54%) | $1.89 | $1.80 | 936,876 | $365.67 M |
| 12/05/2024 | $1.75 | $1.80 (2.86%) | $1.82 | $1.73 | 964,539 | $357.72 M |
| 12/04/2024 | $1.70 | $1.75 (2.94%) | $1.75 | $1.66 | 915,200 | $347.78 M |
| 12/03/2024 | $1.73 | $1.71 (-1.16%) | $1.77 | $1.69 | 707,200 | $339.83 M |
| 12/02/2024 | $1.78 | $1.73 (-2.81%) | $1.79 | $1.73 | 716,253 | $343.80 M |
| 11/29/2024 | $1.99 | $1.77 (-11.06%) | $1.99 | $1.77 | 581,200 | $351.75 M |
| 11/27/2024 | $1.85 | $1.96 (5.95%) | $1.98 | $1.85 | 1.56 M | $389.51 M |
| 11/26/2024 | $1.61 | $1.85 (14.91%) | $1.90 | $1.61 | 2.23 M | $367.65 M |
| 11/25/2024 | $1.69 | $1.62 (-4.14%) | $1.71 | $1.61 | 4.47 M | $321.94 M |
| 11/22/2024 | $1.58 | $1.61 (1.9%) | $1.64 | $1.56 | 1.25 M | $319.96 M |
| 11/21/2024 | $1.51 | $1.57 (3.97%) | $1.57 | $1.47 | 1.24 M | $312.01 M |
| 11/20/2024 | $1.47 | $1.48 (0.68%) | $1.50 | $1.45 | 1.03 M | $294.12 M |
| 11/19/2024 | $1.48 | $1.48 (0%) | $1.51 | $1.45 | 1.21 M | $294.12 M |
| 11/18/2024 | $1.45 | $1.44 (-0.69%) | $1.48 | $1.43 | 982,230 | $286.17 M |
| 11/15/2024 | $1.44 | $1.44 (0%) | $1.51 | $1.42 | 1.61 M | $286.17 M |
| 11/14/2024 | $1.47 | $1.41 (-4.08%) | $1.48 | $1.40 | 1.13 M | $280.21 M |
| 11/13/2024 | $1.50 | $1.48 (-1.33%) | $1.52 | $1.45 | 1.38 M | $294.12 M |
| 11/12/2024 | $1.49 | $1.47 (-1.34%) | $1.52 | $1.47 | 1.82 M | $292.13 M |
| 11/11/2024 | $1.52 | $1.54 (1.32%) | $1.58 | $1.49 | 1.35 M | $306.05 M |
| 11/08/2024 | $1.51 | $1.52 (0.66%) | $1.58 | $1.50 | 1.34 M | $302.07 M |
| 11/07/2024 | $1.57 | $1.51 (-3.82%) | $1.57 | $1.48 | 1.49 M | $300.08 M |
| 11/06/2024 | $1.71 | $1.63 (-4.68%) | $1.71 | $1.17 | 3.67 M | $323.93 M |
| 11/05/2024 | $1.73 | $1.76 (1.73%) | $1.78 | $1.72 | 974,254 | $349.77 M |
| 11/04/2024 | $1.72 | $1.73 (0.58%) | $1.73 | $1.69 | 473,649 | $343.80 M |
| 11/01/2024 | $1.69 | $1.71 (1.18%) | $1.77 | $1.67 | 1.02 M | $345.40 M |
| 10/31/2024 | $1.75 | $1.69 (-3.43%) | $1.76 | $1.66 | 995,649 | $341.36 M |
| 10/30/2024 | $1.76 | $1.75 (-0.57%) | $1.82 | $1.74 | 867,300 | $353.48 M |
| 10/29/2024 | $1.72 | $1.76 (2.33%) | $1.78 | $1.72 | 717,915 | $355.50 M |
| 10/28/2024 | $1.70 | $1.74 (2.35%) | $1.81 | $1.70 | 2.04 M | $351.46 M |
| 10/25/2024 | $1.72 | $1.70 (-1.16%) | $1.76 | $1.69 | 660,499 | $343.38 M |
| 10/24/2024 | $1.70 | $1.69 (-0.59%) | $1.73 | $1.66 | 657,200 | $341.36 M |
| 10/23/2024 | $1.71 | $1.70 (-0.58%) | $1.74 | $1.66 | 609,700 | $343.38 M |
| 10/22/2024 | $1.72 | $1.73 (0.58%) | $1.76 | $1.71 | 494,329 | $349.44 M |
| 10/21/2024 | $1.74 | $1.74 (0%) | $1.77 | $1.71 | 519,500 | $351.46 M |
| 10/18/2024 | $1.73 | $1.75 (1.16%) | $1.77 | $1.73 | 496,600 | $353.48 M |
| 10/17/2024 | $1.74 | $1.73 (-0.57%) | $1.76 | $1.71 | 826,313 | $349.44 M |
| 10/16/2024 | $1.72 | $1.74 (1.16%) | $1.75 | $1.71 | 911,100 | $351.46 M |
| 10/15/2024 | $1.67 | $1.70 (1.8%) | $1.75 | $1.66 | 1.44 M | $343.38 M |
| 10/14/2024 | $1.70 | $1.66 (-2.35%) | $1.71 | $1.66 | 1.93 M | $335.30 M |
| 10/11/2024 | $1.60 | $1.68 (5%) | $1.71 | $1.59 | 981,731 | $339.34 M |
| 10/10/2024 | $1.64 | $1.63 (-0.61%) | $1.67 | $1.60 | 592,414 | $329.24 M |