MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SMRT — SmartRent, Inc.
NYSESmartRent, Inc.
$1.16
-0.01(-0.85%)
- O
- 1.17
- H
- 1.18
- L
- 1.16
- V
- 722.78K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.16
Period Return+25.95%
Period High$2.20
Period Low$0.72
Avg Daily Volume1.45M
Total Trading Days365
SMRT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $1.17 | $1.18 | $1.16 | $1.16 | $-0.01 | -0.85% | 722,781 | $1.16 | $1.16 $1.18 |
| Oct 7, 2026 | $1.18 | $1.20 | $1.17 | $1.17 | $-0.03 | -2.50% | 386,309 | $1.18 | $1.17 $1.20 |
| Oct 6, 2026 | $1.20 | $1.23 | $1.20 | $1.20 | +$0.00 | +0.00% | 560,475 | $1.21 | $1.20 $1.23 |
| Oct 5, 2026 | $1.19 | $1.23 | $1.19 | $1.20 | +$0.00 | +0.00% | 487,818 | $1.21 | $1.19 $1.23 |
| Oct 2, 2026 | $1.23 | $1.24 | $1.20 | $1.20 | +$0.00 | +0.00% | 523,117 | $1.21 | $1.20 $1.24 |
| Oct 1, 2026 | $1.19 | $1.22 | $1.16 | $1.20 | +$0.02 | +1.69% | 489,200 | $1.19 | $1.16 $1.22 |
| Sep 30, 2026 | $1.18 | $1.21 | $1.18 | $1.18 | +$0.00 | +0.00% | 508,443 | $1.19 | $1.18 $1.21 |
| Sep 29, 2026 | $1.18 | $1.20 | $1.17 | $1.18 | $-0.01 | -0.84% | 497,589 | $1.18 | $1.17 $1.20 |
| Sep 28, 2026 | $1.19 | $1.20 | $1.18 | $1.19 | +$0.00 | +0.00% | 646,955 | $1.19 | $1.18 $1.20 |
| Sep 25, 2026 | $1.19 | $1.21 | $1.18 | $1.19 | +$0.00 | +0.00% | 784,699 | $1.19 | $1.18 $1.21 |
| Sep 24, 2026 | $1.16 | $1.19 | $1.16 | $1.19 | +$0.03 | +2.59% | 593,126 | $1.18 | $1.16 $1.19 |
| Sep 23, 2026 | $1.17 | $1.20 | $1.14 | $1.16 | $-0.03 | -2.52% | 686,905 | $1.17 | $1.14 $1.20 |
| Sep 22, 2026 | $1.18 | $1.21 | $1.17 | $1.19 | +$0.03 | +2.59% | 775,775 | $1.19 | $1.17 $1.21 |
| Sep 21, 2026 | $1.19 | $1.20 | $1.15 | $1.16 | $-0.04 | -3.33% | 618,565 | $1.17 | $1.15 $1.20 |
| Sep 18, 2026 | $1.14 | $1.20 | $1.13 | $1.20 | +$0.04 | +3.45% | 2,811,678 | $1.19 | $1.13 $1.20 |
| Sep 17, 2026 | $1.19 | $1.19 | $1.15 | $1.16 | +$0.02 | +1.75% | 430,444 | $1.16 | $1.15 $1.19 |
| Sep 16, 2026 | $1.14 | $1.21 | $1.14 | $1.14 | $-0.02 | -1.72% | 680,777 | $1.16 | $1.14 $1.21 |
| Sep 15, 2026 | $1.17 | $1.17 | $1.14 | $1.16 | +$0.00 | +0.00% | 524,985 | $1.16 | $1.14 $1.17 |
| Sep 14, 2026 | $1.18 | $1.19 | $1.16 | $1.16 | +$0.00 | +0.00% | 989,673 | $1.17 | $1.16 $1.19 |
| Sep 11, 2026 | $1.19 | $1.19 | $1.15 | $1.16 | +$0.00 | +0.00% | 405,252 | $1.16 | $1.15 $1.19 |
| Sep 10, 2026 | $1.19 | $1.21 | $1.15 | $1.16 | $-0.04 | -3.33% | 939,614 | $1.17 | $1.15 $1.21 |
| Sep 9, 2026 | $1.28 | $1.28 | $1.20 | $1.20 | $-0.09 | -6.98% | 1,063,178 | $1.23 | $1.20 $1.28 |
| Sep 8, 2026 | $1.32 | $1.33 | $1.29 | $1.29 | $-0.04 | -3.01% | 509,250 | $1.30 | $1.29 $1.33 |
| Sep 4, 2026 | $1.33 | $1.35 | $1.32 | $1.33 | +$0.00 | +0.00% | 425,465 | $1.34 | $1.32 $1.35 |
| Sep 3, 2026 | $1.37 | $1.37 | $1.32 | $1.33 | $-0.03 | -2.21% | 641,805 | $1.35 | $1.32 $1.37 |
| Sep 2, 2026 | $1.33 | $1.37 | $1.32 | $1.36 | +$0.04 | +3.03% | 438,028 | $1.36 | $1.32 $1.37 |
| Sep 1, 2026 | $1.32 | $1.34 | $1.29 | $1.32 | $-0.01 | -0.75% | 595,082 | $1.31 | $1.29 $1.34 |
| Aug 31, 2026 | $1.35 | $1.37 | $1.33 | $1.33 | $-0.01 | -0.75% | 833,096 | $1.34 | $1.33 $1.37 |
| Aug 28, 2026 | $1.36 | $1.38 | $1.33 | $1.34 | $-0.02 | -1.47% | 710,700 | $1.35 | $1.33 $1.38 |
| Aug 27, 2026 | $1.34 | $1.38 | $1.32 | $1.36 | +$0.01 | +0.74% | 989,779 | $1.36 | $1.32 $1.38 |