5 DAY PERFORMANCE
+14.29%
1 MONTH PERFORMANCE
+31.54%
3 MONTH PERFORMANCE
+3.09%
6 MONTH PERFORMANCE
-55.56%
YEAR-TO-DATE PERFORMANCE
-84.87%
1 YEAR PERFORMANCE
-83.71%
Smith Micro Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.95 | $0.97 (2.04%) | $1.00 | $0.90 | 386,932 | $11.47 M |
| 12/19/2024 | $1.00 | $0.95 (-4.76%) | $1.02 | $0.88 | 361,817 | $11.24 M |
| 12/18/2024 | $1.02 | $0.96 (-5.57%) | $1.10 | $0.93 | 529,217 | $11.40 M |
| 12/17/2024 | $0.89 | $1.00 (12.67%) | $1.08 | $0.82 | 1.01 M | $11.80 M |
| 12/16/2024 | $0.79 | $0.88 (10.96%) | $0.93 | $0.76 | 462,635 | $10.35 M |
| 12/13/2024 | $0.77 | $0.76 (-1.95%) | $0.79 | $0.75 | 51,842 | $8.93 M |
| 12/12/2024 | $0.79 | $0.76 (-3.25%) | $0.80 | $0.72 | 97,542 | $9.05 M |
| 12/11/2024 | $0.75 | $0.80 (6.67%) | $0.80 | $0.73 | 143,315 | $9.47 M |
| 12/10/2024 | $0.75 | $0.74 (-1.16%) | $0.76 | $0.71 | 133,200 | $8.77 M |
| 12/09/2024 | $0.72 | $0.75 (3.48%) | $0.76 | $0.70 | 82,300 | $8.84 M |
| 12/06/2024 | $0.70 | $0.72 (2.86%) | $0.73 | $0.68 | 155,111 | $8.52 M |
| 12/05/2024 | $0.76 | $0.69 (-8.72%) | $0.76 | $0.66 | 288,374 | $8.16 M |
| 12/04/2024 | $0.80 | $0.73 (-9.14%) | $0.83 | $0.70 | 578,205 | $8.60 M |
| 12/03/2024 | $0.85 | $0.79 (-5.94%) | $0.85 | $0.77 | 188,118 | $9.40 M |
| 12/02/2024 | $0.85 | $0.83 (-2.94%) | $0.85 | $0.79 | 168,489 | $9.76 M |
| 11/29/2024 | $0.90 | $0.86 (-4.44%) | $0.90 | $0.83 | 86,100 | $10.18 M |
| 11/27/2024 | $0.84 | $0.86 (2.9%) | $0.88 | $0.80 | 93,193 | $10.23 M |
| 11/26/2024 | $0.88 | $0.83 (-5.57%) | $0.88 | $0.80 | 104,790 | $9.78 M |
| 11/25/2024 | $0.79 | $0.86 (9.04%) | $0.88 | $0.77 | 243,258 | $10.18 M |
| 11/22/2024 | $0.76 | $0.76 (0.26%) | $0.83 | $0.75 | 261,568 | $9.02 M |
| 11/21/2024 | $0.78 | $0.76 (-2.4%) | $0.78 | $0.74 | 94,202 | $8.99 M |
| 11/20/2024 | $0.74 | $0.78 (4.82%) | $0.79 | $0.73 | 100,800 | $9.22 M |
| 11/19/2024 | $0.77 | $0.75 (-2.42%) | $0.78 | $0.73 | 243,900 | $8.87 M |
| 11/18/2024 | $0.84 | $0.79 (-5.67%) | $0.84 | $0.77 | 299,358 | $9.38 M |
| 11/15/2024 | $0.84 | $0.81 (-3.05%) | $0.85 | $0.76 | 257,247 | $9.58 M |
| 11/14/2024 | $0.88 | $0.85 (-3.34%) | $0.90 | $0.77 | 251,906 | $10.06 M |
| 11/13/2024 | $0.93 | $0.88 (-5.29%) | $0.93 | $0.88 | 270,708 | $10.45 M |
| 11/12/2024 | $0.89 | $0.90 (1%) | $0.91 | $0.88 | 194,910 | $10.63 M |
| 11/11/2024 | $0.89 | $0.89 (-0.27%) | $0.93 | $0.88 | 224,900 | $10.53 M |
| 11/08/2024 | $0.82 | $0.92 (12.14%) | $0.92 | $0.82 | 369,131 | $9.72 M |
| 11/07/2024 | $0.80 | $0.83 (4.28%) | $0.83 | $0.76 | 99,026 | $8.76 M |
| 11/06/2024 | $0.80 | $0.80 (-0.01%) | $0.81 | $0.75 | 177,706 | $8.43 M |
| 11/05/2024 | $0.77 | $0.79 (2.22%) | $0.80 | $0.70 | 103,922 | $8.37 M |
| 11/04/2024 | $0.83 | $0.79 (-4.98%) | $0.83 | $0.75 | 93,689 | $8.33 M |
| 11/01/2024 | $0.79 | $0.81 (3.18%) | $0.82 | $0.79 | 88,468 | $8.56 M |
| 10/31/2024 | $0.84 | $0.79 (-6.54%) | $0.84 | $0.78 | 90,585 | $8.30 M |
| 10/30/2024 | $0.81 | $0.83 (2.35%) | $0.84 | $0.81 | 63,000 | $8.76 M |
| 10/29/2024 | $0.85 | $0.82 (-3.52%) | $0.85 | $0.81 | 86,500 | $8.67 M |
| 10/28/2024 | $0.84 | $0.83 (-1.18%) | $0.85 | $0.78 | 174,016 | $8.77 M |
| 10/25/2024 | $0.83 | $0.81 (-1.56%) | $0.85 | $0.79 | 189,100 | $8.60 M |
| 10/24/2024 | $0.80 | $0.84 (4.74%) | $0.86 | $0.80 | 189,500 | $8.87 M |
| 10/23/2024 | $0.86 | $0.82 (-4.68%) | $0.88 | $0.79 | 267,362 | $8.66 M |
| 10/22/2024 | $0.92 | $0.88 (-4.51%) | $0.93 | $0.85 | 117,205 | $9.28 M |
| 10/21/2024 | $0.87 | $0.90 (4.16%) | $1.10 | $0.87 | 260,736 | $9.56 M |
| 10/18/2024 | $0.92 | $0.92 (-0.08%) | $0.95 | $0.88 | 147,900 | $9.71 M |
| 10/17/2024 | $0.95 | $0.95 (-0.48%) | $0.98 | $0.90 | 142,050 | $9.99 M |
| 10/16/2024 | $0.98 | $0.92 (-6.12%) | $1.00 | $0.90 | 254,200 | $9.72 M |
| 10/15/2024 | $1.02 | $0.97 (-4.98%) | $1.03 | $0.95 | 209,230 | $10.24 M |
| 10/14/2024 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.02 | 79,800 | $10.78 M |
| 10/11/2024 | $1.02 | $1.00 (-1.96%) | $1.03 | $0.97 | 295,138 | $10.57 M |
| 10/10/2024 | $1.12 | $1.04 (-7.14%) | $1.12 | $1.03 | 360,923 | $10.99 M |
| 10/09/2024 | $1.12 | $1.12 (0%) | $1.16 | $1.05 | 266,197 | $11.84 M |
| 10/08/2024 | $1.11 | $1.12 (0.9%) | $1.14 | $1.02 | 446,500 | $11.84 M |
| 10/07/2024 | $1.15 | $1.13 (-1.74%) | $1.30 | $1.09 | 899,100 | $11.94 M |
| 10/04/2024 | $1.08 | $1.15 (6.48%) | $1.18 | $1.06 | 753,052 | $12.15 M |
| 10/03/2024 | $1.03 | $1.08 (4.85%) | $1.08 | $1.00 | 331,633 | $11.41 M |
| 10/02/2024 | $1.06 | $1.05 (-0.94%) | $1.13 | $1.02 | 739,302 | $11.10 M |
| 10/01/2024 | $1.01 | $1.05 (3.96%) | $1.07 | $0.95 | 290,300 | $11.10 M |
| 09/30/2024 | $1.01 | $1.02 (0.99%) | $1.04 | $0.99 | 227,162 | $10.78 M |
| 09/27/2024 | $0.97 | $1.03 (6.3%) | $1.13 | $0.93 | 1.06 M | $10.88 M |
| 09/26/2024 | $0.96 | $0.94 (-1.57%) | $0.97 | $0.92 | 330,937 | $9.98 M |
| 09/25/2024 | $0.96 | $0.94 (-2.53%) | $1.00 | $0.91 | 583,700 | $9.89 M |
| 09/24/2024 | $0.93 | $0.96 (3.23%) | $0.98 | $0.90 | 719,300 | $10.14 M |
| 09/23/2024 | $1.00 | $0.93 (-6.77%) | $1.03 | $0.89 | 1.00 M | $9.85 M |