SMRT
SMARTRENT-A (SMRT)
NYSE
$1.14+$0.03 (+3.18%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $212.1M
    Market Cap
  • 20.67%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -14.06%
    Low Price$1.07
    High Price$1.31
  • 3 Months
    -30.38%
    Low Price$1.07
    High Price$1.57
  • 1 Year
    +20.67%
    Low Price$0.91
    High Price$2.12
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
1.12
1.17
1.09
1.10
-2.65%
2,709,840
06/18/2026
1.07
1.17
1.07
1.13
+5.61%
2,423,558
06/17/2026
1.10
1.12
1.06
1.07
-0.93%
1,863,822
06/16/2026
1.13
1.15
1.08
1.08
-4.42%
1,252,120
06/15/2026
1.15
1.22
1.13
1.13
-0.88%
983,596
06/12/2026
1.17
1.18
1.13
1.14
-0.87%
1,646,370
06/11/2026
1.15
1.20
1.12
1.15
+5.50%
2,573,869
06/10/2026
1.11
1.14
1.09
1.09
-3.54%
1,124,863
06/09/2026
1.14
1.20
1.12
1.13
0.00%
4,060,065
06/08/2026
1.16
1.19
1.12
1.13
+2.73%
2,316,509
06/05/2026
1.17
1.19
1.09
1.10
-5.17%
1,637,210
06/04/2026
1.18
1.20
1.16
1.16
-0.85%
600,895
06/03/2026
1.24
1.24
1.16
1.17
-4.88%
769,112
06/02/2026
1.25
1.26
1.19
1.23
-0.81%
692,347
06/01/2026
1.26
1.28
1.22
1.24
-1.59%
1,153,275
05/29/2026
1.30
1.31
1.25
1.26
-3.82%
1,118,596
05/28/2026
1.34
1.36
1.30
1.31
0.00%
1,326,593
05/27/2026
1.28
1.35
1.27
1.31
+3.15%
1,047,647
05/26/2026
1.28
1.32
1.23
1.27
-0.78%
1,652,250
05/22/2026
1.21
1.33
1.21
1.28
+4.92%
1,421,521
05/21/2026
1.20
1.25
1.20
1.22
-0.81%
1,111,588
05/20/2026
1.15
1.25
1.13
1.23
+6.96%
2,079,051
05/19/2026
1.15
1.18
1.13
1.15
+0.88%
1,275,394
05/18/2026
1.11
1.15
1.10
1.14
+1.79%
1,119,233
05/15/2026
1.18
1.18
1.11
1.12
-4.27%
858,597
05/14/2026
1.16
1.21
1.12
1.17
+5.41%
1,579,560
05/13/2026
1.13
1.15
1.09
1.11
-2.63%
1,459,084
05/12/2026
1.17
1.20
1.14
1.14
-3.39%
667,069
05/11/2026
1.24
1.30
1.16
1.18
+5.36%
1,940,096
05/08/2026
1.13
1.16
1.10
1.12
-1.75%
1,155,379
05/07/2026
1.17
1.20
1.11
1.14
-2.56%
957,968
05/06/2026
1.15
1.32
1.10
1.17
-18.18%
4,261,211
05/06/2026
-$0.02 Earnings
05/05/2026
1.40
1.47
1.39
1.43
+2.88%
1,975,231
05/04/2026
1.36
1.41
1.35
1.39
+2.21%
1,540,085
05/01/2026
1.37
1.40
1.35
1.36
0.00%
782,462
04/30/2026
1.34
1.36
1.32
1.36
+1.49%
450,021
04/29/2026
1.35
1.35
1.32
1.34
0.00%
402,008
04/28/2026
1.35
1.35
1.31
1.34
-1.47%
314,273
04/27/2026
1.34
1.39
1.33
1.36
+0.74%
355,177
04/24/2026
1.40
1.40
1.34
1.35
-2.17%
449,607
04/23/2026
1.46
1.48
1.35
1.38
-6.12%
769,346
04/22/2026
1.48
1.48
1.45
1.47
-0.68%
210,558
04/21/2026
1.51
1.53
1.44
1.48
-2.63%
437,937
04/20/2026
1.57
1.59
1.51
1.52
-3.18%
1,016,447
04/17/2026
1.49
1.57
1.47
1.57
+6.80%
1,710,136
04/16/2026
1.46
1.49
1.46
1.47
-0.68%
506,936
04/15/2026
1.43
1.48
1.43
1.48
+2.78%
462,806
04/14/2026
1.43
1.47
1.43
1.44
+0.70%
496,157
04/13/2026
1.42
1.45
1.40
1.43
+1.42%
577,750
04/10/2026
1.40
1.42
1.37
1.41
+2.17%
595,017
04/09/2026
1.44
1.44
1.38
1.38
-4.17%
1,257,949
04/08/2026
1.48
1.55
1.44
1.44
+0.70%
727,579
04/07/2026
1.47
1.49
1.43
1.43
-4.67%
544,109
04/06/2026
1.50
1.55
1.48
1.50
-1.32%
692,447
04/02/2026
1.47
1.56
1.44
1.52
+2.01%
401,806
04/01/2026
1.52
1.55
1.49
1.49
-0.67%
438,793
03/31/2026
1.44
1.51
1.41
1.50
+6.38%
928,368
03/30/2026
1.50
1.50
1.41
1.41
-4.73%
408,752
03/27/2026
1.50
1.51
1.45
1.48
-3.27%
895,823
03/26/2026
1.56
1.57
1.52
1.53
-1.92%
439,343
03/25/2026
1.63
1.64
1.56
1.56
-0.64%
600,655
03/24/2026
1.57
1.61
1.56
1.57
-2.48%
1,105,055
03/23/2026
1.58
1.64
1.57
1.61
+1.90%
1,152,347
03/20/2026
1.56
1.58
1.51
1.58
-0.63%
926,039
03/19/2026
1.56
1.62
1.55
1.59
-1.24%
766,442
03/18/2026
1.70
1.71
1.60
1.61
-4.73%
644,930
03/17/2026
1.70
1.74
1.68
1.69
-1.74%
433,874
03/16/2026
1.72
1.75
1.68
1.72
+2.99%
650,391
03/13/2026
1.85
1.85
1.67
1.67
+1.21%
1,760,931
03/12/2026
1.89
1.89
1.65
1.65
-11.76%
2,175,700
03/11/2026
1.86
1.90
1.86
1.87
-0.53%
1,084,547
03/10/2026
1.80
1.90
1.79
1.88
+5.62%
930,094
03/09/2026
1.72
1.79
1.72
1.78
+0.56%
949,707
03/06/2026
1.73
1.77
1.69
1.77
+1.14%
821,681
03/05/2026
1.74
1.79
1.70
1.75
-2.23%
1,197,210
03/04/2026
1.72
1.79
1.66
1.79
+16.23%
2,082,823
03/04/2026
-$0.02 Earnings
03/03/2026
1.55
1.61
1.50
1.54
-1.91%
1,246,855
03/02/2026
1.50
1.59
1.49
1.57
+3.29%
1,064,148
02/27/2026
1.60
1.60
1.50
1.52
-6.17%
910,977
02/26/2026
1.62
1.66
1.61
1.62
-0.61%
445,742
02/25/2026
1.60
1.64
1.58
1.63
+3.16%
699,953
02/24/2026
1.58
1.62
1.57
1.58
-1.25%
449,397
02/23/2026
1.63
1.63
1.58
1.60
-2.44%
552,394
02/20/2026
1.65
1.70
1.64
1.64
-1.20%
811,027
02/19/2026
1.65
1.69
1.60
1.66
-0.60%
1,301,686
02/18/2026
1.61
1.68
1.59
1.67
+3.73%
1,403,781
02/17/2026
1.60
1.65
1.56
1.61
-0.62%
656,431
02/13/2026
1.62
1.65
1.60
1.62
+0.62%
667,625
02/12/2026
1.72
1.74
1.60
1.61
-7.47%
836,658
02/11/2026
1.80
1.80
1.70
1.74
-1.14%
828,159
02/10/2026
1.74
1.82
1.74
1.76
+1.15%
924,066
02/09/2026
1.75
1.79
1.73
1.74
-0.57%
766,512
02/06/2026
1.68
1.76
1.66
1.75
+4.17%
3,753,755
02/05/2026
1.70
1.71
1.64
1.68
+1.20%
3,494,293
02/04/2026
1.71
1.71
1.66
1.66
-2.92%
2,475,050
02/03/2026
1.68
1.72
1.63
1.71
+3.01%
891,152
02/02/2026
1.61
1.70
1.61
1.66
+2.47%
808,223
01/30/2026
1.64
1.66
1.61
1.62
-2.99%
1,797,746