SmartRent, Inc. (SMRT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +0.0%
- 3M
- -24.7%
- YTD
- -41.5%
- 1Y
- +4.6%
- 3Y
- -31.7%
- 5Y
- -38.1%
Loading 10-year price history...
SMRT Historical Performance
SMRT Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -12.8%
- 2022 annual price return
- -74.6%
- 2023 annual price return
- +30.2%
- 2024 annual price return
- -43.0%
- 2025 annual price return
- +15.4%
- 2026 annual price return
- -21.2%
SMRT Stock Price Trajectory (2021–2026)
As of July 7, 2026, SmartRent, Inc. (SMRT) trades at $1.13, representing a +4.6% return over the past year. The stock has delivered a -90.9% total return over five years (-38.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $15.14 on August 25, 2021. From this peak, SMRT has corrected -92.5%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ARLO (-21.0% 1Y), OPEN (+713.6% 1Y), and REZI (+36.6% 1Y), SMRT has underperformed the peer group average. Compare SMRT vs ARLO →
SMRT Historical Price Data · from 2021
Rows 1–50 of 1,359| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 1.15 | 1.18 | 1.12 | 1.13 | 1.76M | -1.74% |
| 2026-07-02 | 1.18 | 1.20 | 1.15 | 1.15 | 1.56M | -1.71% |
| 2026-07-01 | 1.20 | 1.24 | 1.15 | 1.17 | 3.42M | -1.68% |
| 2026-06-30 | 1.21 | 1.23 | 1.18 | 1.19 | 1.58M | -2.46% |
| 2026-06-29 | 1.27 | 1.27 | 1.19 | 1.22 | 1.67M | -3.17% |
| 2026-06-26 | 1.15 | 1.26 | 1.14 | 1.26 | 641 | +10.53% |
| 2026-06-25 | 1.15 | 1.17 | 1.11 | 1.14 | 2.36M | +1.79% |
| 2026-06-24 | 1.13 | 1.16 | 1.11 | 1.12 | 1.15M | -0.88% |
| 2026-06-23 | 1.09 | 1.14 | 1.08 | 1.13 | 907K | +2.73% |
| 2026-06-22 | 1.14 | 1.17 | 1.09 | 1.10 | 2.71M | -2.65% |
| 2026-06-18 | 1.07 | 1.17 | 1.07 | 1.13 | 2.39M | +5.61% |
| 2026-06-17 | 1.10 | 1.12 | 1.06 | 1.07 | 1.86M | -0.93% |
| 2026-06-16 | 1.13 | 1.15 | 1.08 | 1.08 | 1.24M | -4.42% |
| 2026-06-15 | 1.15 | 1.21 | 1.13 | 1.13 | 983K | -0.88% |
| 2026-06-12 | 1.17 | 1.18 | 1.13 | 1.14 | 1.65M | -0.87% |
| 2026-06-11 | 1.15 | 1.20 | 1.11 | 1.15 | 2.48M | +5.50% |
| 2026-06-10 | 1.13 | 1.14 | 1.09 | 1.09 | 1.07M | -3.54% |
| 2026-06-09 | 1.14 | 1.20 | 1.13 | 1.13 | 4.06M | 0.00% |
| 2026-06-08 | 1.16 | 1.19 | 1.12 | 1.13 | 2.32M | +2.73% |
| 2026-06-05 | 1.15 | 1.19 | 1.09 | 1.10 | 1.63M | -5.17% |
| 2026-06-04 | 1.17 | 1.20 | 1.16 | 1.16 | 599K | -0.85% |
| 2026-06-03 | 1.24 | 1.24 | 1.16 | 1.17 | 757K | -6.40% |
| 2026-06-02 | 1.25 | 1.26 | 1.19 | 1.25 | 672K | +0.81% |
| 2026-06-01 | 1.24 | 1.28 | 1.22 | 1.24 | 1.14M | -1.59% |
| 2026-05-29 | 1.31 | 1.31 | 1.25 | 1.26 | 940K | -3.82% |
| 2026-05-28 | 1.34 | 1.36 | 1.30 | 1.31 | 1.32M | 0.00% |
| 2026-05-27 | 1.29 | 1.35 | 1.27 | 1.31 | 1.02M | +3.15% |
| 2026-05-26 | 1.30 | 1.32 | 1.23 | 1.27 | 1.65M | -0.78% |
| 2026-05-22 | 1.21 | 1.32 | 1.21 | 1.28 | 41K | +4.92% |
| 2026-05-21 | 1.24 | 1.25 | 1.20 | 1.22 | 1.10M | -0.81% |
| 2026-05-20 | 1.14 | 1.25 | 1.13 | 1.23 | 2.08M | +6.96% |
| 2026-05-19 | 1.14 | 1.17 | 1.14 | 1.15 | 1.22M | +0.88% |
| 2026-05-18 | 1.12 | 1.15 | 1.10 | 1.14 | 1.12M | +1.79% |
| 2026-05-15 | 1.14 | 1.18 | 1.11 | 1.12 | 858K | -4.27% |
| 2026-05-14 | 1.14 | 1.21 | 1.12 | 1.17 | 1.58M | +5.41% |
| 2026-05-13 | 1.13 | 1.15 | 1.09 | 1.11 | 1.44M | -2.63% |
| 2026-05-12 | 1.17 | 1.20 | 1.14 | 1.14 | 665K | -3.39% |
| 2026-05-11 | 1.24 | 1.30 | 1.16 | 1.18 | 1.94M | +5.36% |
| 2026-05-08 | 1.13 | 1.16 | 1.10 | 1.12 | 1.13M | -1.75% |
| 2026-05-07 | 1.19 | 1.20 | 1.11 | 1.14 | 955K | -4.20% |
| 2026-05-06 | 1.15 | 1.26 | 1.10 | 1.19 | 4.15M | -15.60% |
| 2026-05-05 | 1.42 | 1.47 | 1.39 | 1.41 | 1.94M | +1.44% |
| 2026-05-04 | 1.36 | 1.41 | 1.35 | 1.39 | 1.54M | +2.21% |
| 2026-05-01 | 1.37 | 1.40 | 1.35 | 1.36 | 782K | 0.00% |
| 2026-04-30 | 1.33 | 1.36 | 1.33 | 1.36 | 350K | +1.49% |
| 2026-04-29 | 1.35 | 1.35 | 1.31 | 1.34 | 401K | 0.00% |
| 2026-04-28 | 1.36 | 1.36 | 1.31 | 1.34 | 313K | -1.47% |
| 2026-04-27 | 1.34 | 1.39 | 1.33 | 1.36 | 353K | +0.74% |
| 2026-04-24 | 1.40 | 1.40 | 1.34 | 1.35 | 446K | -2.17% |
| 2026-04-23 | 1.46 | 1.48 | 1.35 | 1.38 | 768K | -6.12% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SMRT — Frequently Asked Questions
Quick answers to the most common questions about buying SMRT stock.
How has SMRT stock performed recently?
SMRT returned +4.6% over the past year, beating its 5-year annualized CAGR of -38.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is SMRT's all-time high price?
SmartRent, Inc. reached $15.14 on 2021-08-25. The 52-week high is $2.20. Current 1-year return of +4.6% places the stock closer to historical peaks.
Where can I download SMRT historical price data?
This page provides SMRT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.