SmartRent (SMRT) Stock Chart & Stock Price History $1.10 +0.08 (+7.28%) Closing price 03:58 PM EasternExtended Trading$1.14 +0.03 (+2.71%) As of 07:19 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 53.38%, with a year-to-date return of -36.86%. In the past month, the stock has increased 29.85%, reflecting recent market activity. As of the latest close, SmartRent traded at $1.04 with a market cap of $195.71 million and volume of 2.13 million shares. Five years ago, the stock traded at $0.34, representing a 223.00% increase over that period. At the time, it had a market cap of $17.31 million and a volume of 1.34 million shares. Receive SMRT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SmartRent and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+14.86%1 Month Performance+29.85%3 Month Performance-3.91%Year-To-Date Performance-36.86%1 Year Performance-53.38%5 Year Performance+223.00% SMRT Stock Chart for Wednesday, July, 2, 2025 SMRT Chart by TradingView SmartRent Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/02/2025$1.04$1.11+6.25%$1.14$1.022.01 million shs$207.94 million07/01/2025$0.99$1.04+4.83%$1.10$0.972.13 million shs$195.71 million06/30/2025$0.96$0.99+3.13%$1.03$0.945.61 million shs$186.69 million06/27/2025$0.95$0.96+1.05%$0.98$0.9326.43 million shs$181.03 million06/26/2025$0.92$0.95+3.33%$0.97$0.901.71 million shs$179.15 million06/25/2025$0.93$0.92-1.15%$0.93$0.901.19 million shs$173.37 million06/24/2025$0.91$0.93+2.44%$0.95$0.893.13 million shs$175.38 million06/23/2025$0.89$0.91+2.80%$0.94$0.882.27 million shs$171.21 million06/20/2025$0.92$0.89-3.49%$0.94$0.873.11 million shs$166.54 million06/19/2025$0.92$0.92$0.96$0.882.04 million shs$172.56 million Get the Latest News and Ratings for SMRT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SmartRent and its competitors with MarketBeat's FREE daily newsletter. 06/18/2025$0.90$0.92+1.78%$0.96$0.882.04 million shs$172.56 million06/17/2025$0.89$0.90+1.58%$0.92$0.871.99 million shs$169.55 million06/16/2025$0.90$0.89-1.00%$0.94$0.883.91 million shs$166.92 million06/13/2025$0.90$0.90-0.46%$0.90$0.851.88 million shs$168.61 million06/12/2025$0.91$0.90-1.41%$0.93$0.862.23 million shs$169.38 million06/11/2025$0.89$0.91+3.16%$0.94$0.862.02 million shs$171.81 million06/10/2025$0.92$0.89-3.38%$0.92$0.881.73 million shs$166.54 million06/09/2025$0.92$0.92-0.54%$0.95$0.901.71 million shs$172.37 million06/06/2025$0.93$0.92-1.18%$0.96$0.901.21 million shs$173.31 million06/05/2025$0.91$0.93+2.55%$0.99$0.901.49 million shs$175.38 million06/04/2025$0.89$0.91+1.58%$0.93$0.851.33 million shs$171.02 million06/03/2025$0.85$0.89+5.14%$0.93$0.832.07 million shs$168.36 million06/02/2025$0.85$0.85-0.09%$0.87$0.811.02 million shs$160.14 million Related Companies Vimeo Stock Price Chart Red Cat Stock Price Chart BlackSky Technology Stock Price Chart Priority Technology Stock Price Chart Rezolve AI Stock Price Chart Qudian Stock Price Chart Amprius Technologies Stock Price Chart Climb Global Solutions Stock Price Chart AMTD Digital Stock Price Chart Bit Digital Stock Price Chart Receive SMRT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SmartRent and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SMRT) was last updated on 7/2/2025 by MarketBeat.com Staff From Our PartnersTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredThe Pentagon just made a National Security move...This "awesome resource" could power America for 30,000 years... We sent one of our smartest researchers.......Stansberry Research | SponsoredGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredDalio heeds Buffett’s warning… [$319 million stake in gold]Dalio bought a gold ETF… I don’t recommend that for the average retail investor. The real upside is in profita...Golden Portfolio | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredA new rule goes live in July — and the banks are quietly cashing inA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SmartRent, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share SmartRent With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
