SmartRent, Inc.SMRTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $1.64 | $1.66 | $1.61 | $1.62 | 1.80M |
| 1/29/2026 | $1.70 | $1.70 | $1.63 | $1.67 | 669,838 |
| 1/28/2026 | $1.72 | $1.73 | $1.67 | $1.68 | 1.11M |
| 1/27/2026 | $1.72 | $1.75 | $1.71 | $1.72 | 4.57M |
| 1/26/2026 | $1.79 | $1.81 | $1.70 | $1.73 | 2.25M |
| 1/23/2026 | $1.73 | $1.81 | $1.71 | $1.80 | 1.00M |
| 1/22/2026 | $1.73 | $1.75 | $1.71 | $1.73 | 902,100 |
| 1/21/2026 | $1.72 | $1.75 | $1.70 | $1.72 | 544,613 |
| 1/20/2026 | $1.81 | $1.82 | $1.72 | $1.72 | 1.53M |
| 1/16/2026 | $1.76 | $1.87 | $1.74 | $1.84 | 1.86M |
| 1/15/2026 | $1.79 | $1.81 | $1.74 | $1.74 | 1.11M |
| 1/14/2026 | $1.77 | $1.81 | $1.76 | $1.78 | 433,397 |
| 1/13/2026 | $1.77 | $1.79 | $1.76 | $1.78 | 712,100 |
| 1/12/2026 | $1.82 | $1.83 | $1.78 | $1.78 | 628,500 |
| 1/9/2026 | $1.83 | $1.83 | $1.81 | $1.81 | 548,400 |
| 1/8/2026 | $1.81 | $1.86 | $1.81 | $1.83 | 1.16M |
| 1/7/2026 | $1.87 | $1.88 | $1.82 | $1.84 | 1.04M |
| 1/6/2026 | $1.90 | $1.92 | $1.87 | $1.87 | 835,339 |
| 1/5/2026 | $1.93 | $1.93 | $1.87 | $1.89 | 1.36M |
| 1/2/2026 | $2.02 | $2.03 | $1.93 | $1.93 | 1.86M |
| 12/31/2025 | $2.02 | $2.05 | $2.01 | $2.02 | 942,600 |
| 12/30/2025 | $2.02 | $2.05 | $2.01 | $2.03 | 713,118 |
| 12/29/2025 | $2.02 | $2.04 | $2.01 | $2.02 | 681,100 |
| 12/26/2025 | $2.00 | $2.04 | $2.00 | $2.03 | 470,400 |
| 12/24/2025 | $2.06 | $2.06 | $2.00 | $2.01 | 664,601 |
| 12/23/2025 | $2.05 | $2.08 | $1.97 | $2.07 | 2.00M |
| 12/22/2025 | $2.12 | $2.13 | $1.99 | $2.05 | 2.31M |
| 12/19/2025 | $2.11 | $2.14 | $2.04 | $2.09 | 1.73M |
| 12/18/2025 | $2.11 | $2.18 | $2.08 | $2.12 | 971,460 |
| 12/17/2025 | $2.15 | $2.15 | $2.06 | $2.08 | 1.32M |
| 12/16/2025 | $2.03 | $2.08 | $1.98 | $2.05 | 1.69M |
| 12/15/2025 | $2.20 | $2.20 | $2.02 | $2.05 | 1.93M |
| 12/12/2025 | $2.04 | $2.15 | $2.02 | $2.07 | 1.84M |
| 12/11/2025 | $2.04 | $2.08 | $1.99 | $2.04 | 1.05M |
| 12/10/2025 | $2.02 | $2.06 | $1.93 | $2.00 | 1.12M |
| 12/9/2025 | $1.90 | $2.09 | $1.88 | $2.02 | 1.49M |
| 12/8/2025 | $2.05 | $2.06 | $1.86 | $1.89 | 958,938 |
| 12/5/2025 | $1.96 | $2.14 | $1.87 | $1.97 | 2.60M |
| 12/4/2025 | $1.86 | $1.93 | $1.84 | $1.88 | 2.17M |
| 12/3/2025 | $1.80 | $1.92 | $1.75 | $1.82 | 1.70M |
| 12/2/2025 | $1.69 | $1.72 | $1.67 | $1.71 | 570,016 |
| 12/1/2025 | $1.71 | $1.74 | $1.67 | $1.68 | 797,400 |
| 11/28/2025 | $1.74 | $1.77 | $1.68 | $1.72 | 812,600 |
| 11/26/2025 | $1.80 | $1.81 | $1.71 | $1.74 | 782,366 |
| 11/25/2025 | $1.69 | $1.76 | $1.69 | $1.74 | 1.52M |
| 11/24/2025 | $1.54 | $1.67 | $1.50 | $1.67 | 1.71M |
| 11/21/2025 | $1.42 | $1.47 | $1.40 | $1.45 | 543,612 |
| 11/20/2025 | $1.46 | $1.50 | $1.43 | $1.44 | 947,846 |
| 11/19/2025 | $1.38 | $1.43 | $1.38 | $1.41 | 496,900 |
| 11/18/2025 | $1.40 | $1.44 | $1.37 | $1.40 | 642,917 |
| 11/17/2025 | $1.46 | $1.49 | $1.42 | $1.44 | 785,700 |
| 11/14/2025 | $1.47 | $1.49 | $1.44 | $1.45 | 618,200 |
| 11/13/2025 | $1.50 | $1.51 | $1.48 | $1.48 | 673,400 |
| 11/12/2025 | $1.49 | $1.52 | $1.49 | $1.49 | 501,644 |
| 11/11/2025 | $1.47 | $1.53 | $1.46 | $1.51 | 489,725 |
| 11/10/2025 | $1.47 | $1.49 | $1.44 | $1.46 | 723,142 |
| 11/7/2025 | $1.46 | $1.47 | $1.41 | $1.45 | 648,007 |
| 11/6/2025 | $1.42 | $1.54 | $1.42 | $1.48 | 973,095 |
| 11/5/2025 | $1.47 | $1.47 | $1.32 | $1.40 | 1.32M |
| 11/4/2025 | $1.34 | $1.37 | $1.33 | $1.35 | 691,948 |