5 DAY PERFORMANCE
+3.58%
1 MONTH PERFORMANCE
-13.73%
3 MONTH PERFORMANCE
-22.87%
6 MONTH PERFORMANCE
-39.61%
YEAR-TO-DATE PERFORMANCE
-40.53%
1 YEAR PERFORMANCE
-68.96%
Smith Micro Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/28/2025 | $0.82 | $0.78 (-4.94%) | $0.82 | $0.76 | 333.16 K | $14.19 M |
| 07/25/2025 | $0.76 | $0.79 (3.93%) | $0.80 | $0.74 | 415.05 K | $14.39 M |
| 07/24/2025 | $0.80 | $0.75 (-5.99%) | $0.80 | $0.75 | 500.61 K | $13.70 M |
| 07/23/2025 | $0.82 | $0.79 (-3.78%) | $0.86 | $0.71 | 979.42 K | $14.39 M |
| 07/22/2025 | $0.85 | $0.82 (-3.49%) | $0.86 | $0.81 | 390.12 K | $14.94 M |
| 07/21/2025 | $0.89 | $0.84 (-5.65%) | $0.90 | $0.81 | 456.53 K | $15.30 M |
| 07/18/2025 | $0.94 | $0.89 (-6.07%) | $0.96 | $0.88 | 377.63 K | $16.16 M |
| 07/17/2025 | $1.07 | $0.92 (-14.49%) | $1.09 | $0.87 | 985.30 K | $16.67 M |
| 07/16/2025 | $1.06 | $1.13 (6.6%) | $1.17 | $1.06 | 146.40 K | $20.58 M |
| 07/15/2025 | $1.13 | $1.05 (-7.08%) | $1.17 | $1.04 | 240.40 K | $19.13 M |
| 07/14/2025 | $1.05 | $1.13 (7.62%) | $1.30 | $1.05 | 680.20 K | $20.58 M |
| 07/11/2025 | $0.91 | $1.04 (14.29%) | $1.08 | $0.91 | 406.42 K | $18.94 M |
| 07/10/2025 | $0.95 | $0.93 (-2.18%) | $0.96 | $0.91 | 188.63 K | $16.98 M |
| 07/09/2025 | $0.88 | $0.95 (7.96%) | $0.95 | $0.82 | 2.09 M | $17.29 M |
| 07/08/2025 | $0.90 | $0.93 (3.33%) | $0.94 | $0.90 | 85.82 K | $16.94 M |
| 07/07/2025 | $0.90 | $0.91 (0.89%) | $0.93 | $0.90 | 44.51 K | $16.50 M |
| 07/03/2025 | $0.89 | $0.91 (1.86%) | $0.95 | $0.88 | 90.10 K | $16.59 M |
| 07/02/2025 | $0.90 | $0.90 (0.09%) | $0.92 | $0.87 | 86.40 K | $16.41 M |
| 07/01/2025 | $0.87 | $0.87 (0.35%) | $0.89 | $0.85 | 55.30 K | $15.88 M |
| 06/30/2025 | $0.89 | $0.86 (-3.22%) | $0.91 | $0.84 | 147.10 K | $15.70 M |
| 06/27/2025 | $0.92 | $0.90 (-2.35%) | $0.95 | $0.88 | 82.40 K | $16.45 M |
| 06/26/2025 | $0.96 | $0.94 (-2.14%) | $0.96 | $0.91 | 86.23 K | $17.11 M |
| 06/25/2025 | $0.98 | $0.95 (-3.17%) | $0.98 | $0.93 | 52.80 K | $17.29 M |
| 06/24/2025 | $0.92 | $0.95 (2.72%) | $0.95 | $0.89 | 201.00 K | $17.21 M |
| 06/23/2025 | $0.85 | $0.88 (3.39%) | $0.92 | $0.85 | 87.61 K | $15.94 M |
| 06/20/2025 | $0.89 | $0.86 (-3.88%) | $0.90 | $0.86 | 65.21 K | $15.61 M |
| 06/18/2025 | $0.89 | $0.89 (0.41%) | $0.90 | $0.84 | 58.64 K | $16.24 M |
| 06/17/2025 | $0.93 | $0.89 (-4.12%) | $0.94 | $0.87 | 95.45 K | $16.24 M |
| 06/16/2025 | $0.93 | $0.94 (1.39%) | $0.98 | $0.91 | 149.20 K | $17.08 M |
| 06/13/2025 | $0.98 | $0.93 (-5.61%) | $1.00 | $0.92 | 115.80 K | $16.85 M |
| 06/12/2025 | $0.93 | $0.98 (5.85%) | $0.99 | $0.93 | 143.43 K | $17.85 M |
| 06/11/2025 | $0.91 | $0.93 (1.73%) | $0.96 | $0.85 | 119.69 K | $16.86 M |
| 06/10/2025 | $0.87 | $0.91 (4.47%) | $0.91 | $0.87 | 60.54 K | $16.57 M |
| 06/09/2025 | $0.90 | $0.90 (-0.47%) | $0.92 | $0.86 | 96.30 K | $16.32 M |
| 06/06/2025 | $0.80 | $0.90 (12.21%) | $0.91 | $0.80 | 218.27 K | $16.39 M |
| 06/05/2025 | $0.79 | $0.80 (0.93%) | $0.84 | $0.79 | 68.20 K | $14.61 M |
| 06/04/2025 | $0.80 | $0.82 (2.37%) | $0.86 | $0.79 | 83.31 K | $14.92 M |
| 06/03/2025 | $0.80 | $0.81 (0.15%) | $0.83 | $0.79 | 59.00 K | $14.68 M |
| 06/02/2025 | $0.81 | $0.82 (1.11%) | $0.83 | $0.79 | 200.10 K | $14.92 M |
| 05/30/2025 | $0.85 | $0.82 (-4.04%) | $0.85 | $0.80 | 112.88 K | $14.86 M |
| 05/29/2025 | $0.83 | $0.83 (0.84%) | $0.86 | $0.82 | 58.00 K | $15.15 M |
| 05/28/2025 | $0.82 | $0.84 (2.44%) | $0.85 | $0.80 | 102.12 K | $15.30 M |
| 05/27/2025 | $0.79 | $0.82 (3.8%) | $0.86 | $0.79 | 88.47 K | $14.94 M |
| 05/23/2025 | $0.85 | $0.79 (-6.94%) | $0.85 | $0.77 | 107.10 K | $14.39 M |
| 05/22/2025 | $0.76 | $0.80 (5.64%) | $0.82 | $0.76 | 46.10 K | $14.63 M |
| 05/21/2025 | $0.85 | $0.78 (-7.74%) | $0.85 | $0.78 | 161.20 K | $14.21 M |
| 05/20/2025 | $0.90 | $0.85 (-5.09%) | $0.90 | $0.82 | 174.02 K | $15.56 M |
| 05/19/2025 | $0.90 | $0.89 (-1.11%) | $0.92 | $0.87 | 86.11 K | $16.21 M |
| 05/16/2025 | $0.88 | $0.89 (1.58%) | $0.94 | $0.84 | 182.52 K | $16.23 M |
| 05/15/2025 | $0.92 | $0.88 (-4.66%) | $0.92 | $0.80 | 132.91 K | $15.98 M |
| 05/14/2025 | $0.92 | $0.93 (1.47%) | $0.95 | $0.90 | 118.40 K | $16.94 M |
| 05/13/2025 | $0.94 | $0.92 (-2.51%) | $0.96 | $0.91 | 144.10 K | $16.69 M |
| 05/12/2025 | $0.94 | $0.94 (-0.2%) | $1.00 | $0.93 | 167.40 K | $17.12 M |
| 05/09/2025 | $0.96 | $0.97 (1.02%) | $1.00 | $0.92 | 129.70 K | $17.67 M |
| 05/08/2025 | $0.97 | $0.96 (-1.14%) | $1.00 | $0.91 | 360.11 K | $16.86 M |
| 05/07/2025 | $0.95 | $1.05 (10.53%) | $1.05 | $0.95 | 145.60 K | $18.43 M |
| 05/06/2025 | $1.09 | $0.92 (-15.23%) | $1.09 | $0.91 | 298.83 K | $16.22 M |
| 05/05/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.00 | 57.90 K | $18.08 M |
| 05/02/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.02 | 100.81 K | $18.43 M |
| 05/01/2025 | $0.99 | $1.06 (7.07%) | $1.07 | $0.99 | 64.13 K | $18.60 M |
| 04/30/2025 | $0.98 | $0.99 (0.96%) | $1.01 | $0.95 | 70.74 K | $17.36 M |
| 04/29/2025 | $1.09 | $1.01 (-7.34%) | $1.13 | $1.01 | 139.21 K | $17.73 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.
