Free Trial

SmartRent (SMRT) Stock Chart & Stock Price History

SmartRent logo
$0.79 -0.02 (-2.89%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$0.79 0.00 (-0.46%)
As of 05/23/2025 07:18 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

SmartRent Stock Price Performance

The SmartRent (SMRT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 69.12%, with a year-to-date return of -54.82%. In the past month, the stock has decreased 10.88%, reflecting recent market activity.

As of the latest close, SmartRent traded at $0.79 with a market cap of $148.77 million and volume of 1.64 million shares. Five years ago, the stock traded at $0.31, representing a 159.21% increase over that period. At the time, it had a market cap of $13.52 million and a volume of 835,299 shares.

Receive SMRT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SmartRent and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-8.39%
1 Month
Performance
-10.88%
3 Month
Performance
-44.13%
Year-To-Date
Performance
-54.82%
1 Year
Performance
-69.12%
5 Year
Performance
+159.21%

SMRT Stock Chart for Saturday, May, 24, 2025

SmartRent Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$0.82$0.79
-3.47%
$0.83$0.781.64 million shs$148.77 million
05/22/2025$0.83$0.82
-1.44%
$0.85$0.80908,842 shs$154.12 million
05/21/2025$0.86$0.83
-3.79%
$0.86$0.811.16 million shs$156.38 million
05/20/2025$0.86$0.86
+0.08%
$0.90$0.821.14 million shs$162.53 million
05/19/2025$0.85$0.86
+1.29%
$0.89$0.822.17 million shs$162.40 million
05/16/2025$0.76$0.85
+12.64%
$0.88$0.743.14 million shs$160.33 million
05/15/2025$0.80$0.76
-4.95%
$0.80$0.752.66 million shs$142.34 million
05/14/2025$0.83$0.80
-3.60%
$0.85$0.743.31 million shs$149.75 million
05/13/2025$0.80$0.83
+3.03%
$0.83$0.804.09 million shs$155.34 million
05/12/2025$0.86$0.80
-6.85%
$0.94$0.727.96 million shs$150.77 million
05/09/2025$0.88$0.86
-2.37%
$0.93$0.851.63 million shs$165.60 million
05/08/2025$0.94$0.88
-5.98%
$0.95$0.842.15 million shs$169.63 million
05/07/2025$0.89$0.94
+5.16%
$0.99$0.811.23 million shs$180.41 million
05/06/2025$0.97$0.89
-8.05%
$0.98$0.892.83 million shs$171.55 million
05/05/2025$0.97$0.97$0.99$0.932.69 million shs$186.57 million
05/02/2025$0.96$0.97
+0.52%
$1.04$0.961.75 million shs$186.57 million
05/01/2025$0.96$0.96
+0.48%
$0.99$0.95802,579 shs$185.61 million
04/30/2025$0.91$0.96
+5.20%
$0.97$0.881.11 million shs$175.85 million
04/29/2025$0.92$0.91
-0.69%
$0.95$0.901.26 million shs$175.60 million
04/28/2025$0.89$0.92
+3.67%
$0.93$0.881.61 million shs$176.81 million
04/25/2025$0.89$0.89
-0.15%
$0.90$0.861.77 million shs$170.55 million
04/24/2025$0.85$0.89
+4.17%
$0.92$0.841.58 million shs$170.80 million
04/23/2025$0.80$0.85
+6.17%
$0.89$0.822.73 million shs$163.97 million

This page (NYSE:SMRT) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners