5 DAY PERFORMANCE
-10.00%
1 MONTH PERFORMANCE
-20.20%
3 MONTH PERFORMANCE
+20.00%
6 MONTH PERFORMANCE
+57.28%
YEAR-TO-DATE PERFORMANCE
-19.80%
1 YEAR PERFORMANCE
+8.00%
SmartRent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.64 | $1.62 (-1.22%) | $1.66 | $1.61 | 1.80 M | $305.17 M |
| 01/29/2026 | $1.70 | $1.67 (-1.76%) | $1.70 | $1.63 | 669.84 K | $314.59 M |
| 01/28/2026 | $1.72 | $1.68 (-2.33%) | $1.73 | $1.67 | 1.11 M | $316.47 M |
| 01/27/2026 | $1.72 | $1.72 (0%) | $1.75 | $1.71 | 4.57 M | $324.01 M |
| 01/26/2026 | $1.79 | $1.73 (-3.35%) | $1.81 | $1.70 | 2.25 M | $325.89 M |
| 01/23/2026 | $1.73 | $1.80 (4.05%) | $1.81 | $1.71 | 1.00 M | $339.08 M |
| 01/22/2026 | $1.73 | $1.73 (0%) | $1.75 | $1.71 | 902.10 K | $325.89 M |
| 01/21/2026 | $1.72 | $1.72 (0%) | $1.75 | $1.70 | 544.61 K | $324.01 M |
| 01/20/2026 | $1.81 | $1.72 (-4.97%) | $1.82 | $1.72 | 1.53 M | $324.01 M |
| 01/16/2026 | $1.76 | $1.84 (4.55%) | $1.87 | $1.74 | 1.86 M | $346.61 M |
| 01/15/2026 | $1.79 | $1.74 (-2.79%) | $1.81 | $1.74 | 1.11 M | $327.77 M |
| 01/14/2026 | $1.77 | $1.78 (0.56%) | $1.81 | $1.76 | 433.40 K | $335.31 M |
| 01/13/2026 | $1.77 | $1.78 (0.56%) | $1.79 | $1.76 | 712.10 K | $335.31 M |
| 01/12/2026 | $1.82 | $1.78 (-2.2%) | $1.83 | $1.78 | 628.50 K | $335.31 M |
| 01/09/2026 | $1.83 | $1.81 (-1.09%) | $1.83 | $1.81 | 548.40 K | $340.96 M |
| 01/08/2026 | $1.81 | $1.83 (1.1%) | $1.86 | $1.81 | 1.16 M | $344.73 M |
| 01/07/2026 | $1.87 | $1.84 (-1.6%) | $1.88 | $1.82 | 1.04 M | $346.61 M |
| 01/06/2026 | $1.90 | $1.87 (-1.58%) | $1.92 | $1.87 | 835.34 K | $352.26 M |
| 01/05/2026 | $1.93 | $1.89 (-2.07%) | $1.93 | $1.87 | 1.36 M | $356.03 M |
| 01/02/2026 | $2.02 | $1.93 (-4.46%) | $2.03 | $1.93 | 1.86 M | $363.57 M |
| 12/31/2025 | $2.02 | $2.02 (0%) | $2.05 | $2.01 | 942.60 K | $380.52 M |
| 12/30/2025 | $2.02 | $2.03 (0.5%) | $2.05 | $2.01 | 713.12 K | $382.40 M |
| 12/29/2025 | $2.02 | $2.02 (0%) | $2.04 | $2.01 | 681.10 K | $380.52 M |
| 12/26/2025 | $2.00 | $2.03 (1.5%) | $2.04 | $2.00 | 470.40 K | $383.17 M |
| 12/24/2025 | $2.06 | $2.01 (-2.43%) | $2.06 | $2.00 | 664.60 K | $379.40 M |
| 12/23/2025 | $2.05 | $2.07 (0.98%) | $2.08 | $1.97 | 2.00 M | $390.72 M |
| 12/22/2025 | $2.12 | $2.05 (-3.3%) | $2.13 | $1.99 | 2.31 M | $386.95 M |
| 12/19/2025 | $2.11 | $2.09 (-0.95%) | $2.14 | $2.04 | 1.73 M | $394.50 M |
| 12/18/2025 | $2.11 | $2.12 (0.47%) | $2.18 | $2.08 | 971.46 K | $400.16 M |
| 12/17/2025 | $2.15 | $2.08 (-3.26%) | $2.15 | $2.06 | 1.32 M | $392.61 M |
| 12/16/2025 | $2.03 | $2.05 (0.99%) | $2.08 | $1.98 | 1.69 M | $386.95 M |
| 12/15/2025 | $2.20 | $2.05 (-6.82%) | $2.20 | $2.02 | 1.93 M | $386.95 M |
| 12/12/2025 | $2.04 | $2.07 (1.47%) | $2.15 | $2.02 | 1.84 M | $390.72 M |
| 12/11/2025 | $2.04 | $2.04 (0%) | $2.08 | $1.99 | 1.05 M | $385.06 M |
| 12/10/2025 | $2.02 | $2.00 (-0.99%) | $2.06 | $1.93 | 1.12 M | $377.51 M |
| 12/09/2025 | $1.90 | $2.02 (6.32%) | $2.09 | $1.88 | 1.49 M | $381.29 M |
| 12/08/2025 | $2.05 | $1.89 (-7.8%) | $2.06 | $1.86 | 958.94 K | $356.75 M |
| 12/05/2025 | $1.96 | $1.97 (0.51%) | $2.14 | $1.87 | 2.60 M | $371.85 M |
| 12/04/2025 | $1.86 | $1.88 (1.08%) | $1.93 | $1.84 | 2.17 M | $354.86 M |
| 12/03/2025 | $1.80 | $1.82 (1.11%) | $1.92 | $1.75 | 1.70 M | $343.53 M |
| 12/02/2025 | $1.69 | $1.71 (1.18%) | $1.72 | $1.67 | 570.02 K | $322.77 M |
| 12/01/2025 | $1.71 | $1.68 (-1.75%) | $1.74 | $1.67 | 797.40 K | $317.11 M |
| 11/28/2025 | $1.74 | $1.72 (-1.15%) | $1.77 | $1.68 | 812.60 K | $324.66 M |
| 11/26/2025 | $1.80 | $1.74 (-3.33%) | $1.81 | $1.71 | 782.37 K | $328.43 M |
| 11/25/2025 | $1.69 | $1.74 (2.96%) | $1.76 | $1.69 | 1.52 M | $328.43 M |
| 11/24/2025 | $1.54 | $1.67 (8.44%) | $1.67 | $1.50 | 1.71 M | $315.22 M |
| 11/21/2025 | $1.42 | $1.45 (2.11%) | $1.47 | $1.40 | 543.61 K | $273.69 M |
| 11/20/2025 | $1.46 | $1.44 (-1.37%) | $1.50 | $1.43 | 947.85 K | $271.81 M |
| 11/19/2025 | $1.38 | $1.41 (2.17%) | $1.43 | $1.38 | 496.90 K | $266.14 M |
| 11/18/2025 | $1.40 | $1.40 (0%) | $1.44 | $1.37 | 642.92 K | $264.26 M |
| 11/17/2025 | $1.46 | $1.44 (-1.37%) | $1.49 | $1.42 | 785.70 K | $271.81 M |
| 11/14/2025 | $1.47 | $1.45 (-1.36%) | $1.49 | $1.44 | 618.20 K | $273.69 M |
| 11/13/2025 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.48 | 673.40 K | $279.36 M |
| 11/12/2025 | $1.49 | $1.49 (0%) | $1.52 | $1.49 | 501.64 K | $281.24 M |
| 11/11/2025 | $1.47 | $1.51 (2.72%) | $1.53 | $1.46 | 489.73 K | $285.02 M |
| 11/10/2025 | $1.47 | $1.46 (-0.68%) | $1.49 | $1.44 | 723.14 K | $275.58 M |
| 11/07/2025 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.41 | 648.01 K | $273.69 M |
| 11/06/2025 | $1.42 | $1.48 (4.23%) | $1.54 | $1.42 | 973.10 K | $279.36 M |
| 11/05/2025 | $1.47 | $1.40 (-4.76%) | $1.47 | $1.32 | 1.32 M | $264.26 M |
| 11/04/2025 | $1.34 | $1.35 (0.75%) | $1.37 | $1.33 | 691.95 K | $254.82 M |
| 11/03/2025 | $1.41 | $1.36 (-3.55%) | $1.45 | $1.34 | 784.84 K | $256.71 M |
| 10/31/2025 | $1.34 | $1.39 (3.73%) | $1.40 | $1.31 | 623.70 K | $262.37 M |
| 10/30/2025 | $1.35 | $1.35 (0%) | $1.38 | $1.34 | 216.64 K | $254.82 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.
