Skip to main content
SMRT logo

SmartRent, Inc.

SMRTNYSETechnologySoftware - Application

$1.24Today:- (-)1Y −15.65%

As of Oct 23, 2026 close

Market cap
$238.59M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.91$2.20
Volume (live)
-
Avg. volume (3M)
618.51K

SmartRent (SMRT) Historical Stock Prices

Analyze SmartRent (SMRT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SmartRent (SMRT) Interactive Price Chart

Interactive historical price chart showing SmartRent stock price movements and trends across multiple time periods.

Loading chart...

SMRT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SMRT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.221.251.201.241.24526.28K
Oct 22, 20261.211.241.211.241.24558.39K
Oct 21, 20261.201.221.191.211.21475.41K
Oct 20, 20261.161.201.151.191.19437.79K
Oct 19, 20261.141.171.141.151.15389.06K
Oct 16, 20261.201.201.131.141.14361.33K
Oct 15, 20261.171.211.161.191.19530.92K
Oct 14, 20261.171.201.131.161.16763.43K
Oct 13, 20261.181.211.171.211.21776.02K
Oct 12, 20261.151.181.151.151.15261.08K
Oct 9, 20261.171.181.151.171.17322.06K
Oct 8, 20261.171.181.161.161.16722.78K
Oct 7, 20261.181.201.171.171.17386.31K
Oct 6, 20261.201.231.201.201.20551.70K
Oct 5, 20261.191.231.191.201.20487.79K
Oct 2, 20261.231.241.201.201.20523.12K
Oct 1, 20261.191.221.161.201.20489.15K
Sep 30, 20261.181.211.181.181.18507.93K
Sep 29, 20261.181.201.171.181.18493.87K
Sep 28, 20261.191.201.181.191.19645.50K
Sep 25, 20261.191.211.181.191.19784.53K
Sep 24, 20261.161.191.161.191.19589.83K
Sep 23, 20261.171.201.141.161.16686.89K
Sep 22, 20261.181.211.171.191.19775.62K
Sep 21, 20261.191.201.151.161.16618.44K
Sep 18, 20261.141.201.131.201.202.26M
Sep 17, 20261.191.191.151.161.16430.37K
Sep 16, 20261.141.211.141.141.14680.78K
Sep 15, 20261.171.171.141.161.16524.98K
Sep 14, 20261.181.191.161.161.16989.67K
Sep 11, 20261.191.191.151.161.16404.95K
Sep 10, 20261.191.211.151.161.16939.50K
Sep 9, 20261.281.281.201.201.201.06M
Sep 8, 20261.321.331.291.291.29507.69K
Sep 4, 20261.331.351.321.331.33425.46K
Sep 3, 20261.371.371.321.331.33641.74K
Sep 2, 20261.331.371.321.361.36438.03K
Sep 1, 20261.321.331.291.321.32595.08K
Aug 31, 20261.351.371.321.331.33820.03K
Aug 28, 20261.361.381.331.341.34710.70K
Aug 27, 20261.341.381.311.361.36989.72K
Aug 26, 20261.431.451.341.351.35760.73K
Aug 25, 20261.401.451.391.441.44540.28K
Aug 24, 20261.411.421.381.401.40811.20K
Aug 21, 20261.381.431.341.431.431.14M
Aug 20, 20261.371.381.341.351.35611.15K
Aug 19, 20261.391.431.361.381.38862.43K
Aug 18, 20261.471.491.391.391.39972.94K
Aug 17, 20261.491.491.441.481.481.09M
Aug 14, 20261.441.521.401.491.491.21M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.