-
5 DAY PERFORMANCE
+11.81% -
1 MONTH PERFORMANCE
-5.29% -
3 MONTH PERFORMANCE
-4.73% -
6 MONTH PERFORMANCE
-37.35% -
YEAR-TO-DATE PERFORMANCE
-49.53% -
1 YEAR PERFORMANCE
-47.56%
SmartRent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2024 | $1.66 | $1.66 (0%) | $1.71 | $1.65 | 878,140 | $335.30 M |
| 10/08/2024 | $1.67 | $1.66 (-0.6%) | $1.71 | $1.65 | 517,300 | $335.30 M |
| 10/07/2024 | $1.67 | $1.65 (-1.2%) | $1.70 | $1.63 | 669,048 | $333.28 M |
| 10/04/2024 | $1.63 | $1.70 (4.29%) | $1.72 | $1.63 | 1.01 M | $343.38 M |
| 10/03/2024 | $1.66 | $1.60 (-3.61%) | $1.68 | $1.58 | 1.41 M | $323.18 M |
| 10/02/2024 | $1.63 | $1.67 (2.45%) | $1.70 | $1.63 | 595,502 | $337.32 M |
| 10/01/2024 | $1.72 | $1.64 (-4.65%) | $1.74 | $1.62 | 1.46 M | $331.26 M |
| 09/30/2024 | $1.78 | $1.73 (-2.81%) | $1.81 | $1.71 | 1.28 M | $349.44 M |
| 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 |