SmartRent, Inc. (SMRT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +32.5%
- 3M
- +16.1%
- YTD
- -17.6%
- 1Y
- +7.4%
- 3Y
- -15.0%
- 5Y
- -34.4%
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
- -39.4%
SMRT Stock Price Trajectory (2021–2026)
As of November 8, 2026, SmartRent, Inc. (SMRT) trades at $1.59, representing a +7.4% return over the past year. The stock has delivered a -87.9% total return over five years (-34.4% 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 -89.5%, currently trading 19% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers ARLO (-27.2% 1Y), OPEN (-78.7% 1Y), and REZI (-11.0% 1Y), SMRT has underperformed the peer group average. Compare SMRT vs ARLO →
SMRT Historical Price Data · from 2021
Rows 1–50 of 1,446| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.59 | 1.66 | 1.57 | 1.59 | 1.05M | -1.24% |
| 2026-11-05 | 1.65 | 1.68 | 1.52 | 1.61 | 1.47M | -0.62% |
| 2026-11-04 | 1.54 | 1.70 | 1.53 | 1.62 | 4.98M | +18.25% |
| 2026-11-03 | 1.40 | 1.42 | 1.37 | 1.37 | 1.01M | -0.72% |
| 2026-11-02 | 1.37 | 1.43 | 1.35 | 1.38 | 744K | +2.22% |
| 2026-10-30 | 1.36 | 1.38 | 1.34 | 1.35 | 530K | -1.46% |
| 2026-10-29 | 1.37 | 1.41 | 1.35 | 1.37 | 606K | +1.48% |
| 2026-10-28 | 1.32 | 1.36 | 1.31 | 1.35 | 455K | +2.27% |
| 2026-10-27 | 1.29 | 1.33 | 1.28 | 1.32 | 533K | +3.13% |
| 2026-10-26 | 1.25 | 1.28 | 1.23 | 1.28 | 521K | +3.23% |
| 2026-10-23 | 1.22 | 1.25 | 1.20 | 1.24 | 526K | 0.00% |
| 2026-10-22 | 1.21 | 1.24 | 1.21 | 1.24 | 558K | +2.48% |
| 2026-10-21 | 1.20 | 1.22 | 1.19 | 1.21 | 475K | +1.68% |
| 2026-10-20 | 1.16 | 1.20 | 1.15 | 1.19 | 438K | +3.48% |
| 2026-10-19 | 1.14 | 1.17 | 1.14 | 1.15 | 389K | +0.88% |
| 2026-10-16 | 1.20 | 1.20 | 1.13 | 1.14 | 361K | -4.20% |
| 2026-10-15 | 1.17 | 1.21 | 1.16 | 1.19 | 531K | +2.59% |
| 2026-10-14 | 1.17 | 1.20 | 1.13 | 1.16 | 763K | -4.13% |
| 2026-10-13 | 1.18 | 1.21 | 1.17 | 1.21 | 777K | +5.22% |
| 2026-10-12 | 1.15 | 1.18 | 1.15 | 1.15 | 261K | -1.71% |
| 2026-10-09 | 1.17 | 1.18 | 1.15 | 1.17 | 322K | +0.86% |
| 2026-10-08 | 1.17 | 1.18 | 1.16 | 1.16 | 723K | -0.85% |
| 2026-10-07 | 1.18 | 1.20 | 1.17 | 1.17 | 386K | -2.50% |
| 2026-10-06 | 1.20 | 1.23 | 1.20 | 1.20 | 560K | 0.00% |
| 2026-10-05 | 1.19 | 1.23 | 1.19 | 1.20 | 488K | 0.00% |
| 2026-10-02 | 1.23 | 1.24 | 1.20 | 1.20 | 523K | 0.00% |
| 2026-10-01 | 1.19 | 1.22 | 1.16 | 1.20 | 489K | +1.69% |
| 2026-09-30 | 1.18 | 1.21 | 1.18 | 1.18 | 508K | 0.00% |
| 2026-09-29 | 1.18 | 1.20 | 1.17 | 1.18 | 498K | -0.84% |
| 2026-09-28 | 1.19 | 1.20 | 1.18 | 1.19 | 647K | 0.00% |
| 2026-09-25 | 1.19 | 1.21 | 1.18 | 1.19 | 785K | 0.00% |
| 2026-09-24 | 1.16 | 1.19 | 1.16 | 1.19 | 593K | +2.59% |
| 2026-09-23 | 1.17 | 1.20 | 1.14 | 1.16 | 687K | -2.52% |
| 2026-09-22 | 1.18 | 1.21 | 1.17 | 1.19 | 776K | +2.59% |
| 2026-09-21 | 1.19 | 1.20 | 1.15 | 1.16 | 619K | -3.33% |
| 2026-09-18 | 1.14 | 1.20 | 1.13 | 1.20 | 2.81M | +3.45% |
| 2026-09-17 | 1.19 | 1.19 | 1.15 | 1.16 | 430K | +1.75% |
| 2026-09-16 | 1.14 | 1.21 | 1.14 | 1.14 | 681K | -1.72% |
| 2026-09-15 | 1.17 | 1.17 | 1.14 | 1.16 | 528K | 0.00% |
| 2026-09-14 | 1.18 | 1.19 | 1.16 | 1.16 | 990K | 0.00% |
| 2026-09-11 | 1.19 | 1.19 | 1.15 | 1.16 | 405K | 0.00% |
| 2026-09-10 | 1.19 | 1.21 | 1.15 | 1.16 | 940K | -3.33% |
| 2026-09-09 | 1.28 | 1.28 | 1.20 | 1.20 | 1.06M | -6.98% |
| 2026-09-08 | 1.32 | 1.33 | 1.29 | 1.29 | 509K | -3.01% |
| 2026-09-04 | 1.33 | 1.35 | 1.32 | 1.33 | 426K | 0.00% |
| 2026-09-03 | 1.37 | 1.37 | 1.32 | 1.33 | 642K | -2.21% |
| 2026-09-02 | 1.33 | 1.37 | 1.32 | 1.36 | 816K | +3.03% |
| 2026-09-01 | 1.32 | 1.34 | 1.29 | 1.32 | 595K | -0.75% |
| 2026-08-31 | 1.35 | 1.37 | 1.33 | 1.33 | 833K | -0.75% |
| 2026-08-28 | 1.36 | 1.38 | 1.33 | 1.34 | 711K | -1.47% |
SMRT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +7.4% over the past year, beating its 5-year annualized CAGR of -34.4%. The stock trades above 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 +7.4% 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.