SMRT
SMARTRENT-A (SMRT)
NYSE
$1.70+$0.08 (+5.28%)
Price as of Nov 11, 2026 7:56 PM EST
  • $305.6M
    Market Cap
  • 6.62%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +37.61%
    Low Price$1.14
    High Price$1.66
  • 3 Months
    +18.38%
    Low Price$1.14
    High Price$1.66
  • 1 Year
    +6.62%
    Low Price$0.95
    High Price$2.12
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
1.65
1.66
1.59
1.61
-3.01%
521,215
11/09/2026
1.66
1.67
1.62
1.66
+4.40%
1,113,813
11/06/2026
1.59
1.66
1.57
1.59
-1.24%
1,054,155
11/05/2026
1.65
1.68
1.52
1.61
-0.62%
1,471,334
11/04/2026
1.54
1.70
1.53
1.62
+18.25%
4,977,958
11/04/2026
-$0.02 Earnings
11/03/2026
1.40
1.42
1.37
1.37
-0.72%
1,013,017
11/02/2026
1.37
1.43
1.35
1.38
+2.22%
743,884
10/30/2026
1.36
1.38
1.34
1.35
-1.46%
529,562
10/29/2026
1.37
1.41
1.35
1.37
+1.48%
605,637
10/28/2026
1.32
1.36
1.31
1.35
+2.27%
454,576
10/27/2026
1.29
1.33
1.28
1.32
+3.13%
533,083
10/26/2026
1.25
1.28
1.23
1.28
+3.23%
521,352
10/23/2026
1.22
1.26
1.20
1.24
0.00%
526,282
10/22/2026
1.21
1.24
1.21
1.24
+2.48%
558,416
10/21/2026
1.20
1.22
1.19
1.21
+1.68%
475,409
10/20/2026
1.16
1.20
1.15
1.19
+3.48%
438,390
10/19/2026
1.14
1.17
1.14
1.15
+0.88%
389,082
10/16/2026
1.20
1.20
1.13
1.14
-4.20%
361,447
10/15/2026
1.17
1.21
1.16
1.19
+2.59%
531,016
10/14/2026
1.17
1.20
1.13
1.16
-4.13%
763,435
10/13/2026
1.18
1.21
1.17
1.21
+5.22%
777,368
10/12/2026
1.15
1.18
1.15
1.15
-1.71%
261,081
10/09/2026
1.17
1.18
1.15
1.17
+0.86%
322,253
10/08/2026
1.17
1.18
1.16
1.16
-0.85%
722,900
10/07/2026
1.18
1.20
1.17
1.17
-2.50%
386,309
10/06/2026
1.20
1.23
1.20
1.20
0.00%
560,475
10/05/2026
1.19
1.23
1.19
1.20
0.00%
487,817
10/02/2026
1.23
1.24
1.20
1.20
0.00%
523,116
10/01/2026
1.19
1.22
1.16
1.20
+1.69%
489,199
09/30/2026
1.18
1.21
1.18
1.18
0.00%
508,443
09/29/2026
1.18
1.20
1.17
1.18
-0.84%
497,589
09/28/2026
1.19
1.20
1.18
1.19
0.00%
646,955
09/25/2026
1.19
1.21
1.18
1.19
0.00%
784,699
09/24/2026
1.16
1.19
1.16
1.19
+2.59%
593,126
09/23/2026
1.17
1.20
1.14
1.16
-2.52%
687,047
09/22/2026
1.18
1.21
1.17
1.19
+2.59%
775,457
09/21/2026
1.19
1.20
1.15
1.16
-3.33%
618,564
09/18/2026
1.14
1.20
1.13
1.20
+3.45%
2,811,678
09/17/2026
1.19
1.19
1.15
1.16
+1.75%
430,443
09/16/2026
1.14
1.21
1.14
1.14
-1.72%
680,776
09/15/2026
1.17
1.17
1.14
1.16
0.00%
527,777
09/14/2026
1.18
1.19
1.16
1.16
0.00%
989,673
09/11/2026
1.19
1.19
1.15
1.16
0.00%
405,252
09/10/2026
1.19
1.21
1.15
1.16
-3.33%
939,613
09/09/2026
1.28
1.28
1.20
1.20
-6.98%
1,063,178
09/08/2026
1.32
1.33
1.29
1.29
-3.01%
509,248
09/04/2026
1.33
1.35
1.32
1.33
0.00%
425,464
09/03/2026
1.37
1.37
1.32
1.33
-2.21%
641,805
09/02/2026
1.33
1.37
1.32
1.36
+3.03%
816,241
09/01/2026
1.32
1.34
1.29
1.32
-0.75%
595,081
08/31/2026
1.35
1.37
1.33
1.33
-0.75%
833,096
08/28/2026
1.36
1.38
1.33
1.34
-1.47%
710,700
08/27/2026
1.34
1.38
1.32
1.36
+0.74%
989,779
08/26/2026
1.43
1.45
1.34
1.35
-6.25%
761,014
08/25/2026
1.40
1.45
1.39
1.44
+2.86%
540,335
08/24/2026
1.41
1.42
1.38
1.40
-2.10%
811,266
08/21/2026
1.38
1.43
1.34
1.43
+5.93%
1,145,016
08/20/2026
1.37
1.38
1.34
1.35
-2.17%
616,011
08/19/2026
1.39
1.43
1.37
1.38
-0.72%
862,433
08/18/2026
1.47
1.49
1.39
1.39
-6.08%
973,045
08/17/2026
1.49
1.49
1.44
1.48
-0.67%
1,090,799
08/14/2026
1.44
1.52
1.40
1.49
+3.47%
1,209,161
08/13/2026
1.45
1.51
1.42
1.44
-0.69%
2,688,647
08/12/2026
1.46
1.49
1.42
1.45
+2.84%
1,760,074
08/11/2026
1.35
1.44
1.32
1.41
+3.68%
1,358,119
08/10/2026
1.42
1.44
1.35
1.36
-4.23%
1,371,131
08/07/2026
1.38
1.43
1.31
1.42
+3.65%
1,791,538
08/06/2026
1.31
1.38
1.21
1.37
+5.38%
2,005,922
08/05/2026
1.15
1.30
1.14
1.30
+23.81%
7,416,905
08/05/2026
-$0.03 Earnings
08/04/2026
0.99
1.06
0.99
1.05
+2.94%
810,386
08/03/2026
1.01
1.05
1.01
1.02
+0.99%
780,719
07/31/2026
1.01
1.02
0.99
1.01
-0.98%
662,118
07/30/2026
0.98
1.04
0.98
1.02
+2.51%
811,605
07/29/2026
1.00
1.04
0.99
1.00
-0.50%
974,030
07/28/2026
0.97
1.02
0.96
1.00
+3.78%
1,813,867
07/27/2026
0.95
1.00
0.95
0.96
+1.70%
1,629,128
07/24/2026
0.95
0.97
0.95
0.95
-0.07%
1,918,091
07/23/2026
0.96
0.98
0.94
0.95
-2.25%
1,235,265
07/22/2026
0.96
0.98
0.95
0.97
+0.50%
2,529,865
07/21/2026
1.00
1.00
0.96
0.97
-2.88%
1,894,482
07/20/2026
0.96
1.01
0.96
0.99
+3.06%
2,355,641
07/17/2026
0.92
0.98
0.92
0.96
+0.73%
1,364,778
07/16/2026
0.95
0.97
0.91
0.96
-0.33%
1,903,079
07/15/2026
0.97
1.02
0.95
0.96
-1.09%
2,116,671
07/14/2026
1.00
1.02
0.97
0.97
-1.14%
1,317,729
07/13/2026
1.01
1.05
0.97
0.98
-4.63%
4,960,947
07/10/2026
1.04
1.08
1.03
1.03
-1.90%
1,089,206
07/09/2026
1.04
1.08
1.02
1.05
0.00%
1,275,267
07/08/2026
1.07
1.07
1.01
1.05
-1.87%
2,542,526
07/07/2026
1.13
1.14
1.07
1.07
-5.31%
1,305,069
07/06/2026
1.14
1.18
1.12
1.13
-1.74%
1,771,967
07/02/2026
1.18
1.20
1.14
1.15
-1.71%
1,563,052
07/01/2026
1.21
1.24
1.15
1.17
-1.68%
3,422,494
06/30/2026
1.21
1.23
1.18
1.19
-2.46%
1,599,307
06/29/2026
1.24
1.28
1.19
1.22
0.00%
1,707,967
06/26/2026
1.15
1.26
1.14
1.22
+7.02%
21,074,580
06/25/2026
1.13
1.17
1.12
1.14
+1.79%
2,363,922
06/24/2026
1.13
1.16
1.11
1.12
-0.88%
1,165,592