Get the Stockscreener App
1.18
2.61%
0.03
Pre-market:
1.14
-0.04
-3.39%
Smartrent Inc Stock (SMRT) Price History
The historical daily chart and data for Smartrent Inc stock (SMRT), show that the latest closing stock price as of March 19, 2025, is $1.18.
- Smartrent Inc all-time high stock price is $14.74, occurred on November 03, 2021.
- The lowest Smartrent Inc stock price recorded was $1.07 on March 13, 2025. Since then, Smartrent Inc's stock price has risen over 10.28% to $1.18 now.
- The 52-week high stock price for SMRT is $2.98, representing a 152.54% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for SMRT is $1.07, indicating a -9.32% decrease from the current share price, occurred on March 13, 2025.
- The closing price of Smartrent Inc (SMRT) stock in the beginning of 2024 was $9.58. The stock closed the year at $2.43, a loss of over -74.63% for the year.
The table below shows more information about SMRT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2025 | $1.22 | $1.16 | $0.055 | 1,159,512.0 | +2.61% |
| Mar 18, 2025 | $1.17 | $1.11 | $0.06 | 1,023,647.0 | -1.71% |
| Mar 17, 2025 | $1.23 | $1.14 | $0.0859 | 1,944,829.0 | -0.85% |
| Mar 14, 2025 | $1.20 | $1.11 | $0.085 | 2,814,009.0 | +9.26% |
| Mar 13, 2025 | $1.16 | $1.07 | $0.09 | 1,874,069.0 | -6.90% |
| Mar 12, 2025 | $1.21 | $1.12 | $0.09 | 4,763,530.0 | +3.57% |
| Mar 11, 2025 | $1.18 | $1.11 | $0.07 | 2,207,013.0 | -3.45% |
| Mar 10, 2025 | $1.26 | $1.14 | $0.125 | 2,007,720.0 | -4.92% |
| Mar 07, 2025 | $1.26 | $1.19 | $0.07 | 2,883,099.0 | -3.17% |
| Mar 06, 2025 | $1.33 | $1.23 | $0.10 | 1,931,501.0 | -7.35% |
| Mar 05, 2025 | $1.36 | $1.09 | $0.27 | 3,105,610.0 | +7.09% |
| Mar 04, 2025 | $1.28 | $1.26 | $0.025 | 281,589.0 | +0.79% |
| Mar 03, 2025 | $1.35 | $1.25 | $0.105 | 3,833,854.0 | +1.61% |
| Feb 28, 2025 | $1.25 | $1.22 | $0.035 | 4,969,922.0 | +0.00% |
| Feb 27, 2025 | $1.26 | $1.22 | $0.04 | 5,507,346.0 | -1.59% |
| Feb 26, 2025 | $1.32 | $1.24 | $0.0759 | 4,779,576.0 | -4.55% |
| Feb 25, 2025 | $1.42 | $1.31 | $0.11 | 1,055,895.0 | -6.38% |
| Feb 24, 2025 | $1.48 | $1.41 | $0.07 | 1,458,608.0 | -2.76% |
| Feb 21, 2025 | $1.57 | $1.44 | $0.13 | 931,392.0 | -5.23% |
| Feb 20, 2025 | $1.55 | $1.49 | $0.061 | 949,626.0 | -1.29% |
| Feb 19, 2025 | $1.61 | $1.53 | $0.08 | 1,015,598.0 | -1.27% |
Smartrent Inc Stock (SMRT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smartrent Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMRT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smartrent Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smartrent Inc Stock (SMRT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $1.36 | $1.07 | $0.29 | 30,989,494.0 | -4.84% |
| Feb, 2025 | $1.61 | $1.22 | $0.395 | 30,546,286.0 | -15.65% |
| Jan, 2025 | $1.85 | $1.44 | $0.41 | 14,664,988.0 | -16.00% |
Smartrent Inc Stock (SMRT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.90 | $1.53 | $0.37 | 17,402,447.0 | -6.21% |
| Nov, 2024 | $1.99 | $1.17 | $0.82 | 29,962,950.0 | +4.73% |
| Oct, 2024 | $1.81 | $1.58 | $0.235 | 21,024,315.0 | -2.31% |
| Sep, 2024 | $1.91 | $1.57 | $0.34 | 44,214,498.0 | +1.76% |
| Aug, 2024 | $1.87 | $1.35 | $0.52 | 39,482,187.0 | -7.61% |
| Jul, 2024 | $2.56 | $1.80 | $0.76 | 27,463,682.0 | -23.01% |
| Jun, 2024 | $2.55 | $2.21 | $0.34 | 26,751,370.0 | +1.27% |
| May, 2024 | $2.98 | $2.20 | $0.78 | 32,468,242.0 | +1.72% |
| Apr, 2024 | $2.69 | $2.25 | $0.445 | 26,636,532.0 | -13.43% |
| Mar, 2024 | $2.97 | $2.51 | $0.46 | 38,776,064.0 | -7.59% |
| Feb, 2024 | $3.12 | $2.77 | $0.345 | 18,969,703.0 | -1.69% |
| Jan, 2024 | $3.47 | $2.66 | $0.81 | 22,474,969.0 | -7.52% |
Smartrent Inc Stock (SMRT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.45 | $2.90 | $0.555 | 24,284,144.0 | +1.92% |
| Nov, 2023 | $3.43 | $2.35 | $1.08 | 22,849,199.0 | +29.88% |
| Oct, 2023 | $2.88 | $2.29 | $0.585 | 19,356,234.0 | -7.66% |
| Sep, 2023 | $3.57 | $2.57 | $0.9954 | 33,987,507.0 | -23.24% |
| Aug, 2023 | $4.00 | $3.13 | $0.87 | 20,906,926.0 | -14.57% |
| Jul, 2023 | $4.12 | $3.48 | $0.64 | 22,282,001.0 | +3.92% |
| Jun, 2023 | $3.87 | $3.03 | $0.835 | 44,215,351.0 | +6.39% |
| May, 2023 | $3.79 | $2.53 | $1.26 | 31,819,686.0 | +39.53% |
| Apr, 2023 | $2.68 | $2.15 | $0.525 | 12,635,249.0 | +1.18% |
| Mar, 2023 | $2.88 | $2.23 | $0.65 | 26,742,758.0 | -1.54% |
| Feb, 2023 | $3.31 | $2.37 | $0.94 | 17,566,699.0 | -11.30% |
| Jan, 2023 | $3.01 | $2.36 | $0.65 | 16,074,528.0 | +20.16% |
7.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):