SmartRent, Inc. (SMRT)
1.44
+0.04
(+2.86%)
USD |
NYSE |
Aug 25, 11:44
SmartRent Price : 1.44 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 811266.0 |
| Aug 21, 2026 | 1.38 | 1.43 | 1.34 | 1.43 | 1.145M |
| Aug 20, 2026 | 1.37 | 1.379 | 1.34 | 1.35 | 616011.0 |
| Aug 19, 2026 | 1.39 | 1.425 | 1.365 | 1.38 | 862433.0 |
| Aug 18, 2026 | 1.47 | 1.485 | 1.39 | 1.39 | 973045.0 |
| Aug 17, 2026 | 1.49 | 1.49 | 1.44 | 1.48 | 1.091M |
| Aug 14, 2026 | 1.44 | 1.52 | 1.40 | 1.49 | 1.209M |
| Aug 13, 2026 | 1.45 | 1.505 | 1.42 | 1.44 | 2.689M |
| Aug 12, 2026 | 1.46 | 1.485 | 1.42 | 1.45 | 1.760M |
| Aug 11, 2026 | 1.35 | 1.44 | 1.32 | 1.41 | 1.358M |
| Aug 10, 2026 | 1.42 | 1.44 | 1.35 | 1.36 | 1.371M |
| Aug 07, 2026 | 1.38 | 1.43 | 1.31 | 1.42 | 1.792M |
| Aug 06, 2026 | 1.31 | 1.38 | 1.21 | 1.37 | 2.006M |
| Aug 05, 2026 | 1.15 | 1.30 | 1.14 | 1.30 | 7.417M |
| Aug 04, 2026 | 0.99 | 1.055 | 0.99 | 1.05 | 810386.0 |
| Aug 03, 2026 | 1.01 | 1.050 | 1.01 | 1.02 | 780720.0 |
| Jul 31, 2026 | 1.01 | 1.02 | 0.9918 | 1.01 | 662119.0 |
| Jul 30, 2026 | 0.9799 | 1.04 | 0.9799 | 1.02 | 811606.0 |
| Jul 29, 2026 | 1.00 | 1.04 | 0.9941 | 0.995 | 974441.0 |
| Jul 28, 2026 | 0.9671 | 1.02 | 0.9625 | 1.00 | 1.814M |
| Jul 27, 2026 | 0.9452 | 0.9999 | 0.9452 | 0.9636 | 1.629M |
| Jul 24, 2026 | 0.95 | 0.97 | 0.9475 | 0.9475 | 1.918M |
| Jul 23, 2026 | 0.96 | 0.98 | 0.9416 | 0.9482 | 1.235M |
| Jul 22, 2026 | 0.9551 | 0.98 | 0.9546 | 0.97 | 2.530M |
| Jul 21, 2026 | 1.00 | 1.00 | 0.96 | 0.9652 | 1.894M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Cytta Corp. | 0.015 |
| AMC Robotics Corp. | 4.91 |
| Crane NXT Co. | 49.96 |
| Ingram Micro Holding Corp. | 28.34 |
| Salesforce, Inc. | 206.78 |
Price Related Metrics
| PS Ratio | 1.813 |
| Price to Book Value | 1.226 |
| Earnings Yield | -7.15% |
| Market Cap | 275.92M |