Free Trial

SmartRent (SMRT) Stock Chart & Stock Price History

SmartRent logo
$0.97 +0.01 (+0.97%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$0.96 0.00 (-0.41%)
As of 05/2/2025 07:00 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

5 Day
Performance
+5.52%
1 Month
Performance
-9.86%
3 Month
Performance
-31.13%
6 Month
Performance
-43.33%
Year-To-Date
Performance
-44.63%
1 Year
Performance
-60.53%
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.

SMRT Stock Chart for Saturday, May, 3, 2025

SmartRent Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/22/2025$0.80$0.80
+0.89%
$0.83$0.79864,893 shs$154.44 million
04/21/2025$0.79$0.80
+0.13%
$0.82$0.781.80 million shs$153.07 million
04/18/2025$0.79$0.79$0.83$0.724.22 million shs$152.88 million
04/17/2025$0.73$0.79
+8.41%
$0.83$0.724.22 million shs$152.88 million
04/16/2025$0.72$0.73
+2.29%
$0.75$0.711.62 million shs$141.02 million
04/15/2025$0.73$0.72
-2.05%
$0.80$0.713.62 million shs$137.86 million
04/14/2025$0.75$0.73
-2.92%
$0.83$0.723.63 million shs$140.75 million
04/11/2025$0.81$0.75
-6.81%
$0.78$0.673.52 million shs$144.98 million
04/10/2025$1.15$0.81
-29.74%
$1.08$0.766.23 million shs$155.57 million
04/09/2025$1.02$1.15
+13.30%
$1.20$1.001.60 million shs$221.42 million
04/09/2025$1.02$1.15
+13.30%
$1.20$1.001.60 million shs$221.42 million
04/08/2025$1.07$1.02
-4.69%
$1.10$1.011.24 million shs$195.43 million
04/08/2025$1.07$1.02
-4.69%
$1.10$1.011.24 million shs$195.43 million
04/07/2025$0.99$1.07
+7.25%
$1.12$0.931.62 million shs$205.05 million
04/04/2025$1.08$0.99
-7.63%
$1.06$0.982.36 million shs$191.35 million
04/03/2025$1.15$1.08
-6.52%
$1.12$1.071.01 million shs$207.15 million
04/02/2025$1.16$1.15
-0.43%
$1.19$1.13807,473 shs$221.61 million

This page (NYSE:SMRT) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners