stockNYSE: SMRT • 12 Months Updates
SmartRent Inc. (SMRT) 12 Months
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 2026.
Investor Relations:ir.smartrent.com
Price & Performance Trajectory
SmartRent Inc.NYSE: SMRT
Latest Close
$1.59
12 Months Updates Trajectory
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSMRT session performance
✓ Latest Close USD
$1.59
Latest session close
+$0.11vs period start
Period Return % % GAIN
+7.43%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$2.2 / $0.91
Period range envelope
$1.29channel spread
Total Volume SHARES
315.50M
Period turnover
Avg: 1.27M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(248 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $1.59 | -1.24% | $1.66 | $1.57 | 1.05M |
| Nov 05, 2026 | $1.61 | -0.62% | $1.68 | $1.52 | 1.47M |
| Nov 04, 2026 | $1.62 | +18.25% | $1.70 | $1.53 | 4.98M |
| Nov 03, 2026 | $1.37 | -0.72% | $1.42 | $1.37 | 1.01M |
| Nov 02, 2026 | $1.38 | +2.22% | $1.43 | $1.35 | 743.9K |
| Oct 30, 2026 | $1.35 | -1.46% | $1.38 | $1.34 | 529.5K |
| Oct 29, 2026 | $1.37 | +1.48% | $1.41 | $1.35 | 605.6K |
| Oct 28, 2026 | $1.35 | +2.27% | $1.36 | $1.31 | 454.0K |
| Oct 27, 2026 | $1.32 | +3.13% | $1.33 | $1.28 | 530.0K |
| Oct 26, 2026 | $1.28 | +3.23% | $1.28 | $1.23 | 521.3K |
| Oct 23, 2026 | $1.24 | +0.00% | $1.26 | $1.20 | 526.3K |
| Oct 22, 2026 | $1.24 | +2.48% | $1.24 | $1.21 | 558.4K |
| Oct 21, 2026 | $1.21 | +1.68% | $1.22 | $1.19 | 475.4K |
| Oct 20, 2026 | $1.19 | +3.48% | $1.20 | $1.15 | 438.3K |
| Oct 19, 2026 | $1.15 | +0.88% | $1.17 | $1.14 | 389.1K |
Page 1 of 17