SMRT - SmartRent Inc
1.88
0.100 5.319%
Share volume: 929,698
Last Updated: 03-10-2026
Computer Software/Computer Integrated Systems Design:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$1.78
0.10
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $1.80 | $1.80 | $1.90 | $1.90 | $1.79 | $1.79 | $1.88 | $1.88 | 929,698 | $929,698.00 |
| 03-09-2026 | $1.72 | $1.72 | $1.79 | $1.79 | $1.72 | $1.72 | $1.78 | $1.78 | 949,707 | $949,707.00 |
| 03-06-2026 | $1.73 | $1.73 | $1.77 | $1.77 | $1.69 | $1.69 | $1.77 | $1.77 | 821,681 | $821,681.00 |
| 03-05-2026 | $1.74 | $1.74 | $1.79 | $1.79 | $1.70 | $1.70 | $1.75 | $1.75 | 1,197,210 | $1,197,210.00 |
| 03-04-2026 | $1.72 | $1.72 | $1.79 | $1.79 | $1.66 | $1.66 | $1.79 | $1.79 | 2,082,823 | $2,082,823.00 |
| 03-03-2026 | $1.55 | $1.55 | $1.61 | $1.61 | $1.50 | $1.50 | $1.54 | $1.54 | 1,246,855 | $1,246,855.00 |
| 03-02-2026 | $1.50 | $1.50 | $1.59 | $1.59 | $1.49 | $1.49 | $1.57 | $1.57 | 1,064,148 | $1,064,148.00 |
| 02-27-2026 | $1.60 | $1.60 | $1.60 | $1.60 | $1.50 | $1.50 | $1.52 | $1.52 | 910,977 | $910,977.00 |
| 02-26-2026 | $1.62 | $1.62 | $1.66 | $1.66 | $1.61 | $1.61 | $1.62 | $1.62 | 445,742 | $445,742.00 |
| 02-25-2026 | $1.60 | $1.60 | $1.64 | $1.64 | $1.58 | $1.58 | $1.63 | $1.63 | 699,953 | $699,953.00 |