SmartRent Inc (SMRT) Historical Stock Data
2.07 ↑0.03 (1.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMRT is up 0.29% a day on average. There have been 17 days where SmartRent Inc closed green and 13 days where SMRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 2.04 | 2.07 | ↑$0.03 (1.47%) | 2.02 | 2.15 | 1.83M |
| 2025-12-11 | 2.04 | 2.04 | ↑$0.00 (0.00%) | 1.99 | 2.08 | 1.05M |
| 2025-12-10 | 2.02 | 2.00 | ↓$0.02 (-0.99%) | 1.93 | 2.06 | 1.12M |
| 2025-12-09 | 1.90 | 2.02 | ↑$0.12 (6.32%) | 1.88 | 2.09 | 1.49M |
| 2025-12-08 | 2.05 | 1.89 | ↓$0.16 (-7.80%) | 1.86 | 2.06 | 0.96M |
| 2025-12-05 | 1.96 | 1.97 | ↑$0.01 (0.51%) | 1.87 | 2.14 | 2.60M |
| 2025-12-04 | 1.86 | 1.88 | ↑$0.02 (1.08%) | 1.84 | 1.93 | 2.17M |
| 2025-12-03 | 1.80 | 1.82 | ↑$0.02 (1.11%) | 1.75 | 1.92 | 1.70M |
| 2025-12-02 | 1.69 | 1.71 | ↑$0.02 (1.18%) | 1.67 | 1.72 | 569.94K |
| 2025-12-01 | 1.71 | 1.68 | ↓$0.03 (-1.75%) | 1.67 | 1.74 | 797.35K |
| 2025-11-28 | 1.74 | 1.72 | ↓$0.02 (-1.15%) | 1.68 | 1.77 | 812.59K |
| 2025-11-26 | 1.80 | 1.74 | ↓$0.06 (-3.33%) | 1.71 | 1.81 | 782.36K |
| 2025-11-25 | 1.69 | 1.74 | ↑$0.05 (2.96%) | 1.69 | 1.76 | 1.52M |
| 2025-11-24 | 1.54 | 1.67 | ↑$0.13 (8.44%) | 1.50 | 1.67 | 1.71M |
| 2025-11-21 | 1.42 | 1.45 | ↑$0.03 (2.11%) | 1.40 | 1.47 | 542.86K |
| 2025-11-20 | 1.46 | 1.44 | ↓$0.02 (-1.37%) | 1.43 | 1.50 | 0.95M |
| 2025-11-19 | 1.38 | 1.41 | ↑$0.03 (2.17%) | 1.38 | 1.43 | 496.87K |
| 2025-11-18 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.37 | 1.44 | 642.92K |
| 2025-11-17 | 1.46 | 1.44 | ↓$0.02 (-1.37%) | 1.42 | 1.49 | 785.67K |
| 2025-11-14 | 1.47 | 1.45 | ↓$0.02 (-1.36%) | 1.44 | 1.49 | 618.17K |
| 2025-11-13 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.48 | 1.51 | 671.39K |
| 2025-11-12 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.49 | 1.52 | 501.64K |
| 2025-11-11 | 1.47 | 1.51 | ↑$0.04 (2.72%) | 1.46 | 1.53 | 489.73K |
| 2025-11-10 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.44 | 1.49 | 723.08K |
| 2025-11-07 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.41 | 1.47 | 648.01K |
| 2025-11-06 | 1.42 | 1.48 | ↑$0.06 (4.23%) | 1.42 | 1.54 | 0.97M |
| 2025-11-05 | 1.47 | 1.40 | ↓$0.07 (-4.76%) | 1.32 | 1.47 | 1.32M |
| 2025-11-04 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.33 | 1.37 | 691.95K |
| 2025-11-03 | 1.41 | 1.36 | ↓$0.05 (-3.55%) | 1.34 | 1.45 | 784.84K |
| 2025-10-31 | 1.34 | 1.39 | ↑$0.05 (3.73%) | 1.31 | 1.40 | 623.68K |
Create an account or log in to view more rows.
$SMRT i like the stock
$SMRT lol who sold
$SMRT the greatest stock of all time
will not bow to the shorts
oh yeah
$SMRT check out the one month chart.
Perfect bull flag.
$SMRT how much did you make this past week?
$SMRT shaking weak hands that’s all
$SMRT starting to gap up a little
$SMRT YALL READY????????
$SMRT longer we hold
more pressure on the shorts
$SMRT never selling