SmartRent Stock Price History
NYSE: SMRTTechnologyEDP ServicesUSD
1.17+0.01 (+0.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SMRT price history at a glance
The price history for SmartRent (SMRT) on this page begins on August 23, 2021, when the stock closed at $12.92; it most recently closed at $1.17 on October 5, 2026. The highest price in this record is $15.14, reached on August 23, 2021; the latest close is 92.3% below that peak. Across the 4 complete calendar years in the table, SMRT finished higher in 2 and lower in 2. Its best year was 2023 (+31.3%) and its worst was 2022 (-74.9%).
Over roughly 5 years the share price changed -90.9%, a -37.5% compound annual price return (excluding dividends). In the last 12 months alone, SMRT has lost 20.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $15.14
- Date of high
- Aug 23, 2021
- Low since 2021
- $0.671
- Date of low
- Apr 7, 2025
- 52-week high
- $2.20
- 52-week low
- $0.905
- Last close
- $1.17
SMRT returns
1 week
-2.50%
1 month
-2.50%
3 months
+13.59%
6 months
-17.02%
Year to date
-42.08%
1 year
-20.41%
3 years
-55.17%
5 years
-90.38%
SMRT price return, excluding dividends.
SMRT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.17 | -39.38% |
| 2025 | 1.93 | +7.22% |
| 2024 | 1.80 | -43.57% |
| 2023 | 3.19 | +31.28% |
| 2022 | 2.43 | -74.90% |
| 2021* | 9.68 | -25.08% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
SMRT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.17 | 1.18 | 1.15 | 1.17 | +0.86% | |
| 1.17 | 1.18 | 1.16 | 1.16 | -0.85% | |
| 1.18 | 1.20 | 1.17 | 1.17 | -2.50% | |
| 1.20 | 1.23 | 1.20 | 1.20 | 0.00% | |
| 1.19 | 1.23 | 1.19 | 1.20 | 0.00% | |
| 1.23 | 1.24 | 1.20 | 1.20 | 0.00% | |
| 1.19 | 1.22 | 1.16 | 1.20 | +1.69% | |
| 1.18 | 1.21 | 1.18 | 1.18 | 0.00% | |
| 1.18 | 1.20 | 1.17 | 1.18 | -0.84% | |
| 1.19 | 1.20 | 1.18 | 1.19 | 0.00% | |
| 1.19 | 1.21 | 1.18 | 1.19 | 0.00% | |
| 1.16 | 1.19 | 1.16 | 1.19 | +2.59% | |
| 1.17 | 1.20 | 1.14 | 1.16 | -2.52% | |
| 1.18 | 1.21 | 1.17 | 1.19 | +2.59% | |
| 1.19 | 1.20 | 1.15 | 1.16 | -3.33% | |
| 1.14 | 1.20 | 1.13 | 1.20 | +3.45% | |
| 1.19 | 1.19 | 1.15 | 1.16 | +1.75% | |
| 1.14 | 1.21 | 1.14 | 1.14 | -1.72% | |
| 1.17 | 1.17 | 1.14 | 1.16 | 0.00% | |
| 1.18 | 1.19 | 1.16 | 1.16 | 0.00% | |
| 1.19 | 1.19 | 1.15 | 1.16 | 0.00% | |
| 1.19 | 1.21 | 1.15 | 1.16 | -3.33% | |
| 1.28 | 1.28 | 1.20 | 1.20 | -6.98% | |
| 1.32 | 1.33 | 1.29 | 1.29 | -3.01% | |
| 1.33 | 1.35 | 1.32 | 1.33 | 0.00% | |
| 1.37 | 1.37 | 1.32 | 1.33 | -2.21% | |
| 1.33 | 1.37 | 1.32 | 1.36 | +3.03% | |
| 1.32 | 1.34 | 1.29 | 1.32 | -0.75% | |
| 1.35 | 1.37 | 1.33 | 1.33 | -0.75% | |
| 1.36 | 1.38 | 1.33 | 1.34 | -1.47% | |
| 1.34 | 1.38 | 1.32 | 1.36 | +0.74% | |
| 1.43 | 1.45 | 1.34 | 1.35 | -6.25% | |
| 1.40 | 1.45 | 1.39 | 1.44 | +2.86% | |
| 1.41 | 1.42 | 1.38 | 1.40 | -2.10% | |
| 1.38 | 1.43 | 1.34 | 1.43 | +5.93% | |
| 1.37 | 1.38 | 1.34 | 1.35 | -2.17% | |
| 1.39 | 1.43 | 1.37 | 1.38 | -0.72% | |
| 1.47 | 1.49 | 1.39 | 1.39 | -6.08% | |
| 1.49 | 1.49 | 1.44 | 1.48 | -0.67% | |
| 1.44 | 1.52 | 1.40 | 1.49 | +3.47% | |
| 1.45 | 1.51 | 1.42 | 1.44 | -0.69% | |
| 1.46 | 1.49 | 1.42 | 1.45 | +2.84% | |
| 1.35 | 1.44 | 1.32 | 1.41 | +3.68% | |
| 1.42 | 1.44 | 1.35 | 1.36 | -4.23% | |
| 1.38 | 1.43 | 1.31 | 1.42 | +3.65% | |
| 1.31 | 1.38 | 1.21 | 1.37 | +5.38% | |
| 1.15 | 1.30 | 1.14 | 1.30 | +23.81% | |
| 0.99 | 1.06 | 0.99 | 1.05 | +2.94% | |
| 1.01 | 1.05 | 1.01 | 1.02 | +0.99% | |
| 1.01 | 1.02 | 0.992 | 1.01 | -0.98% | |
| 0.98 | 1.04 | 0.98 | 1.02 | +2.51% | |
| 1.00 | 1.04 | 0.994 | 0.995 | -0.50% | |
| 0.967 | 1.02 | 0.963 | 1.00 | +3.73% | |
| 0.945 | 1.00 | 0.945 | 0.964 | +1.69% | |
| 0.95 | 0.97 | 0.948 | 0.948 | 0.00% | |
| 0.96 | 0.98 | 0.942 | 0.948 | -2.27% | |
| 0.955 | 0.98 | 0.955 | 0.97 | +0.52% | |
| 1.00 | 1.00 | 0.96 | 0.965 | -2.92% | |
| 0.96 | 1.01 | 0.96 | 0.994 | +3.11% | |
| 0.92 | 0.979 | 0.919 | 0.964 | +0.73% | |
| 0.95 | 0.972 | 0.905 | 0.957 | -0.42% | |
| 0.971 | 1.02 | 0.955 | 0.961 | -1.03% | |
| 1.00 | 1.02 | 0.971 | 0.971 | -1.12% | |
| 1.01 | 1.05 | 0.972 | 0.982 | -4.66% | |
| 1.04 | 1.08 | 1.03 | 1.03 | -1.90% | |
| 1.04 | 1.08 | 1.02 | 1.05 | 0.00% | |
| 1.07 | 1.07 | 1.01 | 1.05 | -1.87% | |
| 1.13 | 1.14 | 1.07 | 1.07 | -5.31% | |
| 1.14 | 1.18 | 1.12 | 1.13 | -1.74% | |
| 1.18 | 1.20 | 1.14 | 1.15 | -1.71% | |
| 1.21 | 1.24 | 1.15 | 1.17 | -1.68% | |
| 1.21 | 1.23 | 1.18 | 1.19 | -2.46% | |
| 1.24 | 1.28 | 1.19 | 1.22 | 0.00% | |
| 1.15 | 1.26 | 1.14 | 1.22 | +7.02% | |
| 1.13 | 1.17 | 1.12 | 1.14 | +1.79% | |
| 1.13 | 1.16 | 1.11 | 1.12 | -0.88% | |
| 1.09 | 1.14 | 1.08 | 1.13 | +2.73% | |
| 1.12 | 1.17 | 1.09 | 1.10 | -2.65% | |
| 1.07 | 1.17 | 1.07 | 1.13 | +5.61% | |
| 1.10 | 1.12 | 1.06 | 1.07 | -0.93% | |
| 1.13 | 1.15 | 1.08 | 1.08 | -4.42% | |
| 1.15 | 1.22 | 1.13 | 1.13 | -0.88% | |
| 1.17 | 1.18 | 1.13 | 1.14 | -0.87% | |
| 1.15 | 1.20 | 1.12 | 1.15 | +5.50% | |
| 1.11 | 1.14 | 1.09 | 1.09 | -3.54% | |
| 1.14 | 1.20 | 1.12 | 1.13 | 0.00% | |
| 1.16 | 1.19 | 1.12 | 1.13 | +2.73% | |
| 1.17 | 1.19 | 1.09 | 1.10 | -5.17% | |
| 1.18 | 1.20 | 1.16 | 1.16 | -0.85% | |
| 1.24 | 1.24 | 1.16 | 1.17 | -4.88% | |
| 1.25 | 1.26 | 1.19 | 1.23 | -0.81% | |
| 1.26 | 1.28 | 1.22 | 1.24 | -1.59% | |
| 1.30 | 1.31 | 1.25 | 1.26 | -3.82% | |
| 1.34 | 1.36 | 1.30 | 1.31 | 0.00% | |
| 1.28 | 1.35 | 1.27 | 1.31 | +3.15% | |
| 1.28 | 1.32 | 1.23 | 1.27 | -0.78% | |
| 1.21 | 1.33 | 1.21 | 1.28 | +4.92% | |
| 1.20 | 1.25 | 1.20 | 1.22 | -0.81% | |
| 1.15 | 1.25 | 1.13 | 1.23 | +6.96% | |
| 1.15 | 1.18 | 1.13 | 1.15 | +0.88% | |
| 1.11 | 1.15 | 1.10 | 1.14 | +1.79% | |
| 1.18 | 1.18 | 1.11 | 1.12 | -4.27% | |
| 1.16 | 1.21 | 1.12 | 1.17 | +5.41% | |
| 1.13 | 1.15 | 1.09 | 1.11 | -2.63% | |
| 1.17 | 1.20 | 1.14 | 1.14 | -3.39% | |
| 1.24 | 1.30 | 1.16 | 1.18 | +5.36% | |
| 1.13 | 1.16 | 1.10 | 1.12 | -1.75% | |
| 1.17 | 1.20 | 1.11 | 1.14 | -2.56% | |
| 1.15 | 1.32 | 1.10 | 1.17 | -18.18% | |
| 1.40 | 1.47 | 1.39 | 1.43 | +2.88% | |
| 1.36 | 1.41 | 1.35 | 1.39 | +2.21% | |
| 1.37 | 1.40 | 1.35 | 1.36 | 0.00% | |
| 1.34 | 1.36 | 1.32 | 1.36 | +1.49% | |
| 1.35 | 1.35 | 1.32 | 1.34 | 0.00% | |
| 1.35 | 1.35 | 1.31 | 1.34 | -1.47% | |
| 1.34 | 1.39 | 1.33 | 1.36 | +0.74% | |
| 1.40 | 1.40 | 1.34 | 1.35 | -2.17% | |
| 1.46 | 1.48 | 1.35 | 1.38 | -6.12% | |
| 1.48 | 1.48 | 1.45 | 1.47 | -0.68% | |
| 1.51 | 1.53 | 1.44 | 1.48 | -2.63% | |
| 1.57 | 1.59 | 1.51 | 1.52 | -3.18% | |
| 1.49 | 1.57 | 1.47 | 1.57 | +6.80% | |
| 1.46 | 1.49 | 1.46 | 1.47 | -0.68% | |
| 1.43 | 1.48 | 1.43 | 1.48 | +2.78% | |
| 1.43 | 1.47 | 1.43 | 1.44 | +0.70% | |
| 1.42 | 1.45 | 1.40 | 1.43 | +1.42% | |
| 1.40 | 1.42 | 1.37 | 1.41 | +2.17% | |
| 1.44 | 1.44 | 1.38 | 1.38 | -4.17% | |
| 1.48 | 1.55 | 1.44 | 1.44 | +0.70% | |
| 1.47 | 1.49 | 1.43 | 1.43 | -4.67% | |
| 1.50 | 1.55 | 1.48 | 1.50 | -1.32% | |
| 1.47 | 1.56 | 1.44 | 1.52 | +2.01% | |
| 1.52 | 1.55 | 1.49 | 1.49 | -0.67% | |
| 1.44 | 1.51 | 1.41 | 1.50 | +6.38% | |
| 1.50 | 1.50 | 1.41 | 1.41 | -4.73% | |
| 1.50 | 1.51 | 1.45 | 1.48 | -3.27% | |
| 1.56 | 1.57 | 1.52 | 1.53 | -1.92% | |
| 1.63 | 1.64 | 1.56 | 1.56 | -0.64% | |
| 1.57 | 1.61 | 1.56 | 1.57 | -2.48% | |
| 1.58 | 1.64 | 1.57 | 1.61 | +1.90% | |
| 1.56 | 1.58 | 1.51 | 1.58 | -0.63% | |
| 1.56 | 1.62 | 1.55 | 1.59 | -1.24% | |
| 1.70 | 1.71 | 1.60 | 1.61 | -4.73% | |
| 1.70 | 1.74 | 1.68 | 1.69 | -1.74% | |
| 1.72 | 1.75 | 1.68 | 1.72 | +2.99% | |
| 1.85 | 1.85 | 1.67 | 1.67 | +1.21% | |
| 1.89 | 1.89 | 1.65 | 1.65 | -11.76% | |
| 1.86 | 1.90 | 1.86 | 1.87 | -0.53% | |
| 1.80 | 1.90 | 1.79 | 1.88 | +5.62% | |
| 1.72 | 1.79 | 1.72 | 1.78 | +0.56% | |
| 1.73 | 1.77 | 1.69 | 1.77 | +1.14% | |
| 1.74 | 1.79 | 1.70 | 1.75 | -2.23% | |
| 1.72 | 1.79 | 1.66 | 1.79 | +16.23% | |
| 1.55 | 1.61 | 1.50 | 1.54 | -1.91% | |
| 1.50 | 1.59 | 1.49 | 1.57 | +3.29% | |
| 1.60 | 1.60 | 1.50 | 1.52 | -6.17% | |
| 1.62 | 1.66 | 1.61 | 1.62 | -0.61% | |
| 1.60 | 1.64 | 1.58 | 1.63 | +3.16% | |
| 1.58 | 1.62 | 1.57 | 1.58 | -1.25% | |
| 1.63 | 1.63 | 1.58 | 1.60 | -2.44% | |
| 1.65 | 1.70 | 1.64 | 1.64 | -1.20% | |
| 1.65 | 1.69 | 1.60 | 1.66 | -0.60% | |
| 1.61 | 1.68 | 1.59 | 1.67 | +3.73% | |
| 1.60 | 1.65 | 1.56 | 1.61 | -0.62% | |
| 1.62 | 1.65 | 1.60 | 1.62 | +0.62% | |
| 1.72 | 1.74 | 1.60 | 1.61 | -7.47% | |
| 1.80 | 1.80 | 1.70 | 1.74 | -1.14% | |
| 1.74 | 1.82 | 1.74 | 1.76 | +1.15% | |
| 1.75 | 1.79 | 1.73 | 1.74 | -0.57% | |
| 1.68 | 1.76 | 1.66 | 1.75 | +4.17% | |
| 1.70 | 1.71 | 1.64 | 1.68 | +1.20% | |
| 1.71 | 1.71 | 1.66 | 1.66 | -2.92% | |
| 1.68 | 1.72 | 1.63 | 1.71 | +3.01% | |
| 1.61 | 1.70 | 1.61 | 1.66 | +2.47% | |
| 1.64 | 1.66 | 1.61 | 1.62 | -2.99% | |
| 1.70 | 1.70 | 1.63 | 1.67 | -0.60% | |
| 1.72 | 1.73 | 1.67 | 1.68 | -2.33% | |
| 1.72 | 1.75 | 1.71 | 1.72 | -0.58% | |
| 1.79 | 1.81 | 1.70 | 1.73 | -3.89% | |
| 1.73 | 1.81 | 1.71 | 1.80 | +4.05% | |
| 1.73 | 1.75 | 1.71 | 1.73 | +0.58% | |
| 1.72 | 1.75 | 1.70 | 1.72 | 0.00% | |
| 1.81 | 1.82 | 1.72 | 1.72 | -6.52% | |
| 1.76 | 1.87 | 1.74 | 1.84 | +5.75% | |
| 1.79 | 1.81 | 1.74 | 1.74 | -2.25% | |
| 1.77 | 1.81 | 1.76 | 1.78 | 0.00% | |
| 1.77 | 1.79 | 1.76 | 1.78 | 0.00% | |
| 1.82 | 1.83 | 1.78 | 1.78 | -1.66% | |
| 1.83 | 1.83 | 1.81 | 1.81 | -1.09% | |
| 1.81 | 1.86 | 1.81 | 1.83 | -0.54% | |
| 1.87 | 1.88 | 1.82 | 1.84 | -1.60% | |
| 1.90 | 1.92 | 1.87 | 1.87 | -1.06% | |
| 1.93 | 1.93 | 1.87 | 1.89 | -2.07% | |
| 2.02 | 2.03 | 1.93 | 1.93 | -4.46% | |
| 2.02 | 2.05 | 2.01 | 2.02 | -0.49% | |
| 2.02 | 2.05 | 2.01 | 2.03 | +0.50% | |
| 2.02 | 2.04 | 2.01 | 2.02 | -0.49% | |
| 2.00 | 2.04 | 2.00 | 2.03 | +1.00% | |
| 2.06 | 2.06 | 2.00 | 2.01 | -2.90% | |
| 2.05 | 2.08 | 1.97 | 2.07 | +0.98% | |
| 2.12 | 2.13 | 1.99 | 2.05 | -1.91% | |
| 2.11 | 2.14 | 2.04 | 2.09 | -1.42% | |
| 2.11 | 2.18 | 2.08 | 2.12 | +1.92% | |
| 2.15 | 2.15 | 2.06 | 2.08 | +1.46% | |
| 2.03 | 2.08 | 1.98 | 2.05 | 0.00% | |
| 2.20 | 2.20 | 2.02 | 2.05 | -0.97% | |
| 2.04 | 2.15 | 2.02 | 2.07 | +1.47% | |
| 2.04 | 2.08 | 1.99 | 2.04 | +2.00% | |
| 2.02 | 2.06 | 1.94 | 2.00 | -0.99% | |
| 1.90 | 2.09 | 1.88 | 2.02 | +6.88% | |
| 2.05 | 2.06 | 1.86 | 1.89 | -4.06% | |
| 1.96 | 2.14 | 1.87 | 1.97 | +4.79% | |
| 1.86 | 1.93 | 1.84 | 1.88 | +3.30% | |
| 1.80 | 1.92 | 1.75 | 1.82 | +6.43% | |
| 1.69 | 1.72 | 1.67 | 1.71 | +1.79% | |
| 1.71 | 1.74 | 1.67 | 1.68 | -2.33% | |
| 1.74 | 1.77 | 1.68 | 1.72 | -1.15% | |
| 1.80 | 1.81 | 1.71 | 1.74 | 0.00% | |
| 1.69 | 1.76 | 1.69 | 1.74 | +4.19% | |
| 1.54 | 1.67 | 1.50 | 1.67 | +15.17% | |
| 1.42 | 1.47 | 1.40 | 1.45 | +0.69% | |
| 1.46 | 1.50 | 1.43 | 1.44 | +2.13% | |
| 1.38 | 1.43 | 1.38 | 1.41 | +0.71% | |
| 1.40 | 1.44 | 1.37 | 1.40 | -2.78% | |
| 1.46 | 1.49 | 1.42 | 1.44 | -0.69% | |
| 1.47 | 1.49 | 1.44 | 1.45 | -2.03% | |
| 1.50 | 1.51 | 1.48 | 1.48 | -0.67% | |
| 1.49 | 1.52 | 1.49 | 1.49 | -1.32% | |
| 1.47 | 1.53 | 1.46 | 1.51 | +3.42% | |
| 1.47 | 1.49 | 1.44 | 1.46 | +0.69% | |
| 1.46 | 1.47 | 1.41 | 1.45 | -2.03% | |
| 1.42 | 1.54 | 1.42 | 1.48 | +5.71% | |
| 1.47 | 1.47 | 1.32 | 1.40 | +3.70% | |
| 1.34 | 1.37 | 1.33 | 1.35 | -0.74% | |
| 1.41 | 1.45 | 1.34 | 1.36 | -2.16% | |
| 1.34 | 1.40 | 1.31 | 1.39 | +2.96% | |
| 1.35 | 1.38 | 1.34 | 1.35 | -2.17% | |
| 1.41 | 1.43 | 1.36 | 1.38 | -0.72% | |
| 1.46 | 1.46 | 1.39 | 1.39 | -4.14% | |
| 1.50 | 1.52 | 1.45 | 1.45 | -2.68% | |
| 1.49 | 1.53 | 1.49 | 1.49 | +1.36% | |
| 1.46 | 1.51 | 1.46 | 1.47 | +0.68% | |
| 1.50 | 1.54 | 1.41 | 1.46 | -0.68% | |
| 1.42 | 1.52 | 1.42 | 1.47 | +4.26% | |
| 1.42 | 1.49 | 1.40 | 1.41 | -0.70% | |
| 1.47 | 1.47 | 1.41 | 1.42 | -2.74% | |
| 1.48 | 1.50 | 1.44 | 1.46 | -2.67% | |
| 1.46 | 1.51 | 1.45 | 1.50 | +3.45% | |
| 1.37 | 1.48 | 1.37 | 1.45 | +3.57% | |
| 1.43 | 1.44 | 1.39 | 1.40 | +0.72% | |
| 1.47 | 1.50 | 1.37 | 1.39 | -5.44% | |
| 1.50 | 1.52 | 1.44 | 1.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SMRT chart for longer ranges.