5 DAY PERFORMANCE
-10.20%
1 MONTH PERFORMANCE
-25.54%
3 MONTH PERFORMANCE
-25.96%
6 MONTH PERFORMANCE
-36.60%
YEAR-TO-DATE PERFORMANCE
-18.55%
1 YEAR PERFORMANCE
-69.86%
Smith Micro Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.45 | $0.44 (-2.22%) | $0.46 | $0.44 | 64.84 K | $9.44 M |
| 02/17/2026 | $0.49 | $0.44 (-9.92%) | $0.49 | $0.41 | 272.80 K | $9.26 M |
| 02/13/2026 | $0.49 | $0.49 (0.82%) | $0.51 | $0.48 | 58.29 K | $10.28 M |
| 02/12/2026 | $0.50 | $0.49 (-2.39%) | $0.51 | $0.47 | 75.00 K | $10.28 M |
| 02/11/2026 | $0.53 | $0.51 (-4.04%) | $0.54 | $0.50 | 43.82 K | $10.67 M |
| 02/10/2026 | $0.50 | $0.52 (4.59%) | $0.54 | $0.50 | 38.79 K | $10.99 M |
| 02/09/2026 | $0.50 | $0.51 (2.53%) | $0.54 | $0.50 | 33.20 K | $10.70 M |
| 02/06/2026 | $0.49 | $0.51 (4.28%) | $0.52 | $0.49 | 141.90 K | $10.63 M |
| 02/05/2026 | $0.53 | $0.49 (-8.17%) | $0.55 | $0.48 | 328.90 K | $10.21 M |
| 02/04/2026 | $0.59 | $0.52 (-11.38%) | $0.59 | $0.52 | 118.73 K | $10.95 M |
| 02/03/2026 | $0.58 | $0.54 (-7.18%) | $0.58 | $0.54 | 76.30 K | $11.33 M |
| 02/02/2026 | $0.54 | $0.55 (1.94%) | $0.57 | $0.54 | 54.40 K | $11.55 M |
| 01/30/2026 | $0.55 | $0.54 (-1.8%) | $0.56 | $0.54 | 84.86 K | $11.35 M |
| 01/29/2026 | $0.56 | $0.55 (-1.61%) | $0.57 | $0.55 | 119.90 K | $11.56 M |
| 01/28/2026 | $0.59 | $0.57 (-3.3%) | $0.60 | $0.57 | 89.40 K | $11.99 M |
| 01/27/2026 | $0.60 | $0.60 (0%) | $0.63 | $0.60 | 68.04 K | $12.59 M |
| 01/26/2026 | $0.62 | $0.60 (-2.75%) | $0.64 | $0.59 | 138.50 K | $12.61 M |
| 01/23/2026 | $0.61 | $0.60 (-1.1%) | $0.62 | $0.59 | 96.90 K | $12.59 M |
| 01/22/2026 | $0.58 | $0.59 (1.97%) | $0.61 | $0.58 | 123.14 K | $12.41 M |
| 01/21/2026 | $0.56 | $0.57 (2.59%) | $0.58 | $0.56 | 88.82 K | $12.05 M |
| 01/20/2026 | $0.57 | $0.55 (-3.7%) | $0.59 | $0.55 | 59.50 K | $11.58 M |
| 01/16/2026 | $0.58 | $0.59 (2.3%) | $0.60 | $0.56 | 102.16 K | $12.40 M |
| 01/15/2026 | $0.59 | $0.58 (-1.19%) | $0.59 | $0.58 | 31.73 K | $12.17 M |
| 01/14/2026 | $0.56 | $0.56 (0%) | $0.59 | $0.55 | 29.28 K | $11.77 M |
| 01/13/2026 | $0.57 | $0.55 (-3.5%) | $0.59 | $0.55 | 103.40 K | $11.58 M |
| 01/12/2026 | $0.60 | $0.58 (-2.63%) | $0.60 | $0.57 | 58.40 K | $12.17 M |
| 01/09/2026 | $0.60 | $0.58 (-3.32%) | $0.60 | $0.58 | 52.10 K | $11.26 M |
| 01/08/2026 | $0.58 | $0.58 (0.57%) | $0.61 | $0.56 | 142.81 K | $11.33 M |
| 01/07/2026 | $0.63 | $0.59 (-6.08%) | $0.63 | $0.58 | 113.20 K | $11.49 M |
| 01/06/2026 | $0.59 | $0.63 (6.39%) | $0.64 | $0.59 | 282.70 K | $12.19 M |
| 01/05/2026 | $0.56 | $0.58 (4.27%) | $0.60 | $0.54 | 251.47 K | $11.34 M |
| 01/02/2026 | $0.54 | $0.55 (2.06%) | $0.57 | $0.54 | 64.20 K | $10.70 M |
| 12/31/2025 | $0.55 | $0.54 (-1.06%) | $0.56 | $0.53 | 159.73 K | $10.49 M |
| 12/30/2025 | $0.56 | $0.56 (0.27%) | $0.58 | $0.54 | 154.77 K | $10.84 M |
| 12/29/2025 | $0.56 | $0.57 (1.79%) | $0.58 | $0.54 | 176.04 K | $11.07 M |
| 12/26/2025 | $0.57 | $0.57 (0.74%) | $0.59 | $0.56 | 58.52 K | $11.09 M |
| 12/24/2025 | $0.56 | $0.57 (3.24%) | $0.59 | $0.53 | 177.20 K | $11.15 M |
| 12/23/2025 | $0.55 | $0.54 (-2.54%) | $0.57 | $0.53 | 96.53 K | $10.42 M |
| 12/22/2025 | $0.54 | $0.55 (2.46%) | $0.56 | $0.53 | 203.60 K | $10.69 M |
| 12/19/2025 | $0.56 | $0.54 (-4.71%) | $0.57 | $0.53 | 274.35 K | $10.41 M |
| 12/18/2025 | $0.60 | $0.56 (-5.98%) | $0.60 | $0.56 | 51.57 K | $10.95 M |
| 12/17/2025 | $0.59 | $0.58 (-1.73%) | $0.60 | $0.58 | 107.93 K | $11.26 M |
| 12/16/2025 | $0.62 | $0.59 (-4.07%) | $0.62 | $0.58 | 130.23 K | $11.46 M |
| 12/15/2025 | $0.62 | $0.62 (-0.81%) | $0.64 | $0.61 | 53.90 K | $11.94 M |
| 12/12/2025 | $0.62 | $0.62 (0.42%) | $0.63 | $0.60 | 53.00 K | $12.09 M |
| 12/11/2025 | $0.59 | $0.61 (2.95%) | $0.63 | $0.57 | 115.92 K | $11.86 M |
| 12/10/2025 | $0.64 | $0.59 (-7.44%) | $0.65 | $0.59 | 110.19 K | $11.50 M |
| 12/09/2025 | $0.62 | $0.63 (1.63%) | $0.64 | $0.60 | 41.88 K | $12.23 M |
| 12/08/2025 | $0.63 | $0.63 (-0.41%) | $0.64 | $0.61 | 64.11 K | $12.23 M |
| 12/05/2025 | $0.60 | $0.62 (3.41%) | $0.64 | $0.60 | 89.72 K | $12.05 M |
| 12/04/2025 | $0.61 | $0.63 (3.47%) | $0.64 | $0.61 | 67.73 K | $12.32 M |
| 12/03/2025 | $0.60 | $0.61 (1.94%) | $0.62 | $0.59 | 112.30 K | $11.82 M |
| 12/02/2025 | $0.60 | $0.59 (-1.25%) | $0.60 | $0.59 | 99.24 K | $11.50 M |
| 12/01/2025 | $0.62 | $0.59 (-4.65%) | $0.62 | $0.59 | 54.80 K | $11.52 M |
| 11/28/2025 | $0.60 | $0.61 (1%) | $0.62 | $0.59 | 34.50 K | $11.84 M |
| 11/26/2025 | $0.58 | $0.60 (3.63%) | $0.63 | $0.58 | 126.17 K | $11.69 M |
| 11/25/2025 | $0.60 | $0.61 (2.58%) | $0.62 | $0.60 | 153.90 K | $11.90 M |
| 11/24/2025 | $0.57 | $0.60 (5.19%) | $0.60 | $0.57 | 121.82 K | $11.64 M |
| 11/21/2025 | $0.58 | $0.60 (2.62%) | $0.62 | $0.58 | 60.60 K | $11.56 M |
| 11/20/2025 | $0.59 | $0.58 (-1.99%) | $0.63 | $0.57 | 116.70 K | $11.27 M |
| 11/19/2025 | $0.61 | $0.60 (-1.35%) | $0.62 | $0.58 | 112.33 K | $11.65 M |
| 11/18/2025 | $0.61 | $0.59 (-3.05%) | $0.63 | $0.57 | 168.15 K | $11.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
