Get the Stockscreener App
1.96
5.95%
0.11
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 November 27, 2024, is $1.96.
- Smartrent Inc all-time high stock price is $14.74, occurred on November 03, 2021.
- The lowest Smartrent Inc stock price recorded was $1.17 on November 06, 2024. Since then, Smartrent Inc's stock price has risen over 67.52% to $1.96 now.
- The 52-week high stock price for SMRT is $3.47, representing a 77.04% increase from the current share price, occurred on January 23, 2024.
- The 52-week low stock price for SMRT is $1.17, indicating a -40.31% decrease from the current share price, occurred on November 06, 2024.
- The closing price of Smartrent Inc (SMRT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $1.98 | $1.85 | $0.125 | 1,515,137.0 | +5.95% |
| Nov 26, 2024 | $1.90 | $1.61 | $0.29 | 2,213,585.0 | +14.20% |
| Nov 25, 2024 | $1.71 | $1.61 | $0.10 | 4,081,661.0 | +0.62% |
| Nov 22, 2024 | $1.64 | $1.56 | $0.08 | 1,225,861.0 | +2.55% |
| Nov 21, 2024 | $1.57 | $1.47 | $0.10 | 1,229,910.0 | +6.08% |
| Nov 20, 2024 | $1.50 | $1.45 | $0.05 | 1,024,747.0 | +0.00% |
| Nov 19, 2024 | $1.51 | $1.45 | $0.06 | 1,205,195.0 | +2.78% |
| Nov 18, 2024 | $1.48 | $1.43 | $0.05 | 962,152.0 | +0.00% |
| Nov 15, 2024 | $1.51 | $1.42 | $0.09 | 1,493,876.0 | +2.13% |
| Nov 14, 2024 | $1.48 | $1.40 | $0.08 | 1,084,353.0 | -4.73% |
| Nov 13, 2024 | $1.52 | $1.45 | $0.07 | 1,354,302.0 | +0.68% |
| Nov 12, 2024 | $1.52 | $1.47 | $0.05 | 1,772,598.0 | -4.55% |
| Nov 11, 2024 | $1.58 | $1.49 | $0.09 | 1,334,746.0 | +1.32% |
| Nov 08, 2024 | $1.58 | $1.50 | $0.0799 | 1,319,648.0 | +0.66% |
| Nov 07, 2024 | $1.57 | $1.48 | $0.09 | 1,485,468.0 | -7.36% |
| Nov 06, 2024 | $1.71 | $1.17 | $0.54 | 3,671,089.0 | -7.39% |
| Nov 05, 2024 | $1.78 | $1.72 | $0.06 | 958,815.0 | +1.73% |
| Nov 04, 2024 | $1.73 | $1.69 | $0.04 | 456,703.0 | +1.17% |
| Nov 01, 2024 | $1.76 | $1.67 | $0.10 | 992,491.0 | +1.18% |
| Oct 31, 2024 | $1.75 | $1.66 | $0.095 | 971,575.0 | -3.43% |
| Oct 30, 2024 | $1.81 | $1.74 | $0.075 | 844,020.0 | -0.57% |
| Oct 29, 2024 | $1.77 | $1.72 | $0.055 | 705,901.0 | +1.15% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.98 | $1.17 | $0.805 | 30,897,474.0 | +15.98% |
| 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% |
Smartrent Inc Stock (SMRT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.75 | $2.03 | $0.72 | 24,626,768.0 | +0.00% |
| Nov, 2022 | $3.20 | $2.29 | $0.91 | 20,846,033.0 | -11.64% |
| Oct, 2022 | $2.86 | $2.20 | $0.66 | 30,882,950.0 | +21.15% |
| Sep, 2022 | $3.11 | $2.19 | $0.915 | 45,600,661.0 | -29.72% |
| Aug, 2022 | $5.92 | $3.14 | $2.77 | 50,182,913.0 | -42.93% |
| Jul, 2022 | $5.71 | $4.07 | $1.64 | 13,462,434.0 | +25.22% |
| Jun, 2022 | $6.59 | $4.18 | $2.41 | 44,585,206.0 | -24.79% |
| May, 2022 | $6.26 | $3.55 | $2.71 | 28,604,954.0 | +23.66% |
| Apr, 2022 | $5.58 | $4.51 | $1.08 | 20,105,322.0 | -3.95% |
| Mar, 2022 | $7.47 | $5.00 | $2.46 | 31,732,987.0 | -21.55% |
| Feb, 2022 | $9.71 | $6.20 | $3.51 | 17,251,442.0 | -16.02% |
| Jan, 2022 | $9.83 | $6.53 | $3.30 | 21,429,859.0 | -20.66% |
9.94%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):