SmartRent Inc. (SMRT)
NYSE: SMRT
· Real-Time Price · USD
0.97
0.02 (1.77%)
At close: May 01, 2025, 3:59 PM
0.96
-0.70%
Pre-market: May 02, 2025, 04:24 AM EDT
SmartRent Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.98 | n/a | 0.99 | n/a | 0.95 | n/a | 0.96 | n/a | n/a | 802,567 |
| Apr 30, 2025 | 0.90 | n/a | 0.97 | n/a | 0.88 | n/a | 0.95 | n/a | -1.04% | 1,107,834 |
| Apr 29, 2025 | 0.91 | 0.91 | 0.94 | 0.94 | 0.90 | 0.90 | 0.91 | 0.91 | -4.21% | 1,262,850 |
| Apr 28, 2025 | 0.88 | 0.88 | 0.93 | 0.93 | 0.88 | 0.88 | 0.92 | 0.92 | 1.10% | 1,609,300 |
| Apr 25, 2025 | 0.87 | 0.87 | 0.90 | 0.90 | 0.86 | 0.86 | 0.89 | 0.89 | -3.26% | 1,767,602 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.