XNYS
Datos históricos de SmartRent, Inc.
SmartRent, Inc. · SMRT
$1.16
▼ -0.01 (-0.53%)
Última operación · 10/10/2026, 21:51:14 UTC
- Variación en el periodo
- −16.43%
- Máximo
- US$2.20
- 15 de diciembre de 2025
- Mínimo
- US$0.91
- 16 de julio de 2026
- Volumen medio diario
- 1.27 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.17 | 1.18 | 1.15 | 1.17 | +0.86% | 322,253.5 |
| 8 oct 2026 | 1.17 | 1.18 | 1.16 | 1.16 | −0.85% | 722,900.794 |
| 7 oct 2026 | 1.18 | 1.20 | 1.17 | 1.17 | −2.50% | 386,309.282 |
| 6 oct 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 0.00% | 560,475.301 |
| 5 oct 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 0.00% | 487,817.546 |
| 2 oct 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 0.00% | 523,116.827 |
| 1 oct 2026 | 1.19 | 1.22 | 1.16 | 1.20 | +1.69% | 489,199.53 |
| 30 sep 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 0.00% | 508,443.046 |
| 29 sep 2026 | 1.18 | 1.20 | 1.17 | 1.18 | −0.84% | 497,589.022 |
| 28 sep 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 0.00% | 646,955.126 |
| 25 sep 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 0.00% | 784,699.213 |
| 24 sep 2026 | 1.16 | 1.19 | 1.16 | 1.19 | +2.59% | 593,126.077 |
| 23 sep 2026 | 1.17 | 1.20 | 1.14 | 1.16 | −2.52% | 686,905.387 |
| 22 sep 2026 | 1.18 | 1.21 | 1.17 | 1.19 | +2.59% | 775,775.047 |
| 21 sep 2026 | 1.19 | 1.20 | 1.15 | 1.16 | −3.33% | 618,564.987 |
| 18 sep 2026 | 1.14 | 1.20 | 1.13 | 1.20 | +3.45% | 2.81 M |
| 17 sep 2026 | 1.19 | 1.19 | 1.15 | 1.16 | +1.75% | 430,443.913 |
| 16 sep 2026 | 1.14 | 1.21 | 1.14 | 1.14 | −1.72% | 680,776.757 |
| 15 sep 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 0.00% | 527,777.74 |
| 14 sep 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 0.00% | 989,673.634 |
| 11 sep 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 0.00% | 405,252.452 |
| 10 sep 2026 | 1.19 | 1.21 | 1.15 | 1.16 | −3.33% | 939,613.838 |
| 9 sep 2026 | 1.28 | 1.28 | 1.20 | 1.20 | −6.98% | 1.06 M |
| 8 sep 2026 | 1.32 | 1.33 | 1.29 | 1.29 | −3.01% | 509,249.606 |
| 4 sep 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 0.00% | 425,464.749 |
| 3 sep 2026 | 1.37 | 1.37 | 1.32 | 1.33 | −2.21% | 641,805.294 |
| 2 sep 2026 | 1.33 | 1.37 | 1.32 | 1.36 | +3.03% | 816,241.66 |
| 1 sep 2026 | 1.32 | 1.34 | 1.29 | 1.32 | −0.75% | 595,081.991 |
| 31 ago 2026 | 1.35 | 1.37 | 1.33 | 1.33 | −0.75% | 833,096.063 |
| 28 ago 2026 | 1.36 | 1.38 | 1.33 | 1.34 | −1.47% | 710,700.341 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.