NYSE · SMRT · stock
SmartRent, Inc. (SMRT) stock price history
Every NYSE trading session of SmartRent, Inc. from Aug 25, 2021 to Sep 28, 2026: 1,278 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMRT adjusted close, 2021 to 2026
- $14.06
- All time high, 2021
- $2.20
- 52 week high, $0.9050 low
- 1,278
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SMRT key facts
- SmartRent, Inc. (SMRT) closed at $1.19 on Sep 28, 2026 on NYSE.
- SMRT's all time high close is $14.06, set on Sep 3, 2021; its all time low close is $0.7200 on Apr 15, 2025.
- SMRT's 52 week range is $0.9050 to $2.20.
- SMRT returned -17.9% over the year to Sep 28, 2026 and -90.7% over five years.
- Since Aug 25, 2021 SMRT returned -90%, -36.5% a year compounded.
- SMRT's deepest drawdown was -94.9% from Sep 3, 2021 to Apr 15, 2025.
- DataCedar holds 1,278 daily sessions of SMRT history from Aug 25, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SMRT price chart, 2021 to 2026
SMRT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.2% |
| 3 months | -2.5% |
| 6 months | -19.6% |
| Year to date | -41.4% |
| 1 year | -17.9% |
| 3 years | -55.1% |
| 5 years | -90.7% |
| 10 years | n/a |
| Since Aug 25, 2021 | -90.1% |
| Compound annual growth, 5.1 years | -36.5% |
SMRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $14.06 on Sep 3, 2021
- All time low close
- $0.7200 on Apr 15, 2025
- 52 week high
- $2.20 on Dec 15, 2025
- 52 week low
- $0.9050 on Jul 16, 2026
- Deepest drawdown
- -94.9% from Sep 3, 2021 to Apr 15, 2025, not yet recovered
- Best single session
- +23.8% on Aug 5, 2026
- Worst single session
- -31.9% on Aug 12, 2022
- Volatility, 1 year annualised
- 60.1%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2023, +31%
- Worst calendar year
- 2022, -75%
SMRT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Aug 25, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.02 | $2.03 | $0.9050 | $1.19 | -41.1% | 253.6M | 185 |
| 2025 | $1.75 | $2.20 | $0.6710 | $2.02 | +15.4% | 402.6M | 250 |
| 2024 | $3.18 | $3.47 | $1.17 | $1.75 | -45.1% | 350.4M | 252 |
| 2023 | $2.47 | $4.12 | $2.15 | $3.19 | +31.3% | 293.2M | 250 |
| 2022 | $9.70 | $9.83 | $2.03 | $2.43 | -74.9% | 351.5M | 251 |
| 2021 | $12.50 | $15.14 | $8.81 | $9.68 | n/a | 60.2M | 90 |
SMRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.19 | -10.5% |
| August 2026 | $1.33 | +31.7% |
| July 2026 | $1.01 | -15.1% |
| June 2026 | $1.19 | -5.6% |
| May 2026 | $1.26 | -7.4% |
| April 2026 | $1.36 | -9.3% |
| March 2026 | $1.50 | -1.3% |
| February 2026 | $1.52 | -6.2% |
| January 2026 | $1.62 | -19.8% |
| December 2025 | $2.02 | +17.4% |
| November 2025 | $1.72 | +23.7% |
| October 2025 | $1.39 | -1.4% |
About the SMRT data
Daily bars. 1,278 sessions from Aug 25, 2021 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 25, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SMRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
SMRT share price history
