SmartRent, Inc. (SMRT) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
SMRT Historical Performance
Short-Term Returns
SMRT Stock Price Trajectory (2021–2026)
As of May 6, 2026, SmartRent, Inc. (SMRT) trades at $1.19, representing a +32.2% return over the past year. The stock has delivered a -89.3% total return over five years (-36.0% 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 -92.1%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ARLO (+40.9% 1Y), OPEN (+675.8% 1Y), and REZI (+135.3% 1Y), SMRT has underperformed the peer group average. Compare SMRT vs ARLO →
SMRT Historical Price Data (2021–2026)
Showing 30 of 1,319 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 1.48 | 1.48 | 1.45 | 1.47 | 209K | -0.68% |
| 2026-04-21 | 1.51 | 1.52 | 1.44 | 1.48 | 438K | -2.63% |
| 2026-04-20 | 1.58 | 1.58 | 1.51 | 1.52 | 1.02M | -3.18% |
| 2026-04-17 | 1.49 | 1.57 | 1.49 | 1.57 | 1.71M | +6.80% |
| 2026-04-16 | 1.47 | 1.49 | 1.46 | 1.47 | 506K | -0.68% |
| 2026-04-15 | 1.44 | 1.48 | 1.43 | 1.48 | 463K | +2.78% |
| 2026-04-14 | 1.43 | 1.47 | 1.43 | 1.44 | 495K | +0.70% |
| 2026-04-13 | 1.41 | 1.45 | 1.40 | 1.43 | 551K | +1.42% |
| 2026-04-10 | 1.40 | 1.42 | 1.37 | 1.41 | 594K | +2.17% |
| 2026-04-09 | 1.44 | 1.44 | 1.38 | 1.38 | 1.26M | -4.17% |
| 2026-04-08 | 1.48 | 1.54 | 1.44 | 1.44 | 708K | +0.70% |
| 2026-04-07 | 1.49 | 1.49 | 1.43 | 1.43 | 543K | -4.67% |
| 2026-04-06 | 1.53 | 1.54 | 1.48 | 1.50 | 692K | -1.32% |
| 2026-04-02 | 1.46 | 1.55 | 1.44 | 1.52 | 378K | +2.01% |
| 2026-04-01 | 1.52 | 1.55 | 1.49 | 1.49 | 437K | -0.67% |
| 2026-03-31 | 1.44 | 1.51 | 1.41 | 1.50 | 920K | +6.38% |
| 2026-03-30 | 1.48 | 1.50 | 1.41 | 1.41 | 406K | -4.73% |
| 2026-03-27 | 1.50 | 1.50 | 1.45 | 1.48 | 894K | -3.27% |
| 2026-03-26 | 1.56 | 1.57 | 1.52 | 1.53 | 435K | -1.92% |
| 2026-03-25 | 1.63 | 1.63 | 1.56 | 1.56 | 597K | -0.64% |
See SMRT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SMRT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SMRT vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonSMRT — Frequently Asked Questions
Quick answers to the most common questions about buying SMRT stock.
How has SMRT stock performed recently?
SMRT returned +32.2% over the past year, beating its 5-year annualized CAGR of -36.0%. 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 +32.2% 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.