SmartRent, Inc.
SMRTNYSETechnology● Active
$1.14
+$0.04(+3.18%)
Market Cap$218871208
P/E Ratio—
52W High$2.2
52W Low$0.851
SmartRent, Inc.（SMRT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
smrt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$15.14
Aug 25, 2021
-92.5% from here
5-Year Low5Y
$0.6710
Apr 11, 2025
+68.4% from low
IPO Priceadj.
$12.00
Aug 25, 2021
-90.6% since IPO
1 Year Ago
$0.9154
Jun 9, 2025
+23.4% in 1Y
5 Years Ago
$10.75
Jun 8, 2021
-89.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SMRT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.16 | $1.19 | $1.13 | $1.15 | $1.15 | 1.6M | -1.29% |
| Jun 5, 2026 | $1.17 | $1.19 | $1.09 | $1.10 | $1.10 | 1.6M | -5.98% |
| Jun 4, 2026 | $1.18 | $1.20 | $1.16 | $1.16 | $1.16 | 602K | -1.69% |
| Jun 3, 2026 | $1.24 | $1.24 | $1.16 | $1.17 | $1.17 | 769K | -5.65% |
| Jun 2, 2026 | $1.25 | $1.26 | $1.19 | $1.23 | $1.23 | 692K | -1.60% |
| Jun 1, 2026 | $1.26 | $1.28 | $1.22 | $1.24 | $1.24 | 1.2M | -1.59% |
| May 29, 2026 | $1.30 | $1.31 | $1.25 | $1.26 | $1.26 | 1.1M | -3.08% |
| May 28, 2026 | $1.34 | $1.36 | $1.30 | $1.31 | $1.31 | 1.3M | -2.24% |
| May 27, 2026 | $1.28 | $1.35 | $1.27 | $1.31 | $1.31 | 1.0M | +2.34% |
| May 26, 2026 | $1.28 | $1.32 | $1.23 | $1.27 | $1.27 | 1.7M | -0.78% |
| May 22, 2026 | $1.21 | $1.33 | $1.21 | $1.28 | $1.28 | 1.4M | +5.79% |
| May 21, 2026 | $1.20 | $1.25 | $1.20 | $1.22 | $1.22 | 1.1M | +1.67% |
| May 20, 2026 | $1.15 | $1.25 | $1.13 | $1.23 | $1.23 | 2.1M | +6.96% |
| May 19, 2026 | $1.15 | $1.18 | $1.13 | $1.15 | $1.15 | 1.3M | +0.00% |
| May 18, 2026 | $1.11 | $1.15 | $1.10 | $1.14 | $1.14 | 1.1M | +2.70% |
| May 15, 2026 | $1.18 | $1.18 | $1.11 | $1.12 | $1.12 | 859K | -5.08% |
| May 14, 2026 | $1.16 | $1.21 | $1.12 | $1.17 | $1.17 | 1.6M | +0.86% |
| May 13, 2026 | $1.13 | $1.15 | $1.09 | $1.11 | $1.11 | 1.5M | -1.77% |
| May 12, 2026 | $1.17 | $1.20 | $1.14 | $1.14 | $1.14 | 667K | -2.56% |
| May 11, 2026 | $1.24 | $1.30 | $1.16 | $1.18 | $1.18 | 1.9M | -4.84% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SMRT
Jan 1 → Dec 31 · 6 years2026-43.3%$2.02 → $1.15
-43.3%
2025+15.4%$1.75 → $2.02
+15.4%
2024-45.0%$3.18 → $1.75
-45.0%
2023+29.1%$2.47 → $3.19
+29.1%
2022-74.9%$9.70 → $2.43
-74.9%
2021-10.3%$10.79 → $9.68
-10.3%
Best Year2023 · +29.1%
Worst Year2022 · -74.9%
Positive Years2 / 6
Avg Annual Return-21.5%
6Y Total Return-89.4%
6Y CAGR~-31.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$207.78+0.00%
Mkt Cap $5.03T
Apple Inc.
AAPL
$302.94+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.81+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.16+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$395.51+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$936.08+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.18+0.00%
Mkt Cap $796.0B
ASML Holding N.V.
ASML
$1,740.87+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$212.16+0.00%
Mkt Cap $610.2B
Intel Corporation
INTC
$109.69+0.00%
Mkt Cap $551.3BWhat If You Invested in SMRT?
If you invested $1,000 in SMRT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$94
Total Return-90.6%
CAGR~-37.7% / yr
Profit$-906
Based on Aug 25, 2021 · $12.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SmartRent, Inc.（SMRT）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $1.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SMRT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SMRT 历史股价FMP 日线复权 OHLCV