5 DAY PERFORMANCE
-4.11%
1 MONTH PERFORMANCE
+12.05%
3 MONTH PERFORMANCE
-33.09%
6 MONTH PERFORMANCE
+14.81%
YEAR-TO-DATE PERFORMANCE
-29.01%
1 YEAR PERFORMANCE
-65.30%
Smith Micro Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/14/2025 | $0.92 | $0.93 (1.47%) | $0.95 | $0.90 | 114.55 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 |
| 04/28/2025 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.07 | 183.60 K | $19.66 M |
| 04/25/2025 | $1.08 | $1.17 (8.33%) | $1.17 | $1.06 | 228.30 K | $20.53 M |
| 04/24/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.00 | 99.80 K | $18.60 M |
| 04/23/2025 | $1.10 | $1.04 (-5.45%) | $1.11 | $1.01 | 127.60 K | $18.25 M |
| 04/22/2025 | $0.93 | $1.05 (12.9%) | $1.07 | $0.90 | 188.22 K | $18.43 M |
| 04/21/2025 | $0.93 | $0.89 (-4.3%) | $0.94 | $0.85 | 76.94 K | $15.62 M |
| 04/17/2025 | $0.94 | $0.91 (-2.72%) | $0.94 | $0.88 | 65.60 K | $16.05 M |
| 04/16/2025 | $0.83 | $0.89 (7.22%) | $0.94 | $0.83 | 193.30 K | $15.62 M |
| 04/15/2025 | $0.83 | $0.83 (0%) | $0.84 | $0.79 | 99.55 K | $14.57 M |
| 04/14/2025 | $0.81 | $0.81 (-1.08%) | $0.82 | $0.75 | 101.50 K | $14.13 M |
| 04/11/2025 | $0.79 | $0.80 (0.76%) | $0.81 | $0.74 | 151.91 K | $13.97 M |
| 04/10/2025 | $0.79 | $0.76 (-3.9%) | $0.79 | $0.73 | 103.52 K | $13.32 M |
| 04/09/2025 | $0.75 | $0.79 (5.07%) | $0.80 | $0.72 | 109.80 K | $13.83 M |
| 04/08/2025 | $0.81 | $0.74 (-8.64%) | $0.81 | $0.73 | 68.90 K | $12.99 M |
| 04/07/2025 | $0.71 | $0.76 (7.77%) | $0.78 | $0.66 | 171.51 K | $13.34 M |
| 04/04/2025 | $0.77 | $0.72 (-6.37%) | $0.80 | $0.69 | 268.61 K | $12.64 M |
| 04/03/2025 | $0.74 | $0.74 (0.27%) | $0.79 | $0.68 | 165.34 K | $13.02 M |
| 04/02/2025 | $0.75 | $0.76 (1.89%) | $0.81 | $0.75 | 74.86 K | $13.36 M |
| 04/01/2025 | $0.78 | $0.78 (-0.62%) | $0.80 | $0.73 | 81.82 K | $13.60 M |
| 03/31/2025 | $0.78 | $0.73 (-5.91%) | $0.79 | $0.72 | 96.52 K | $12.86 M |
| 03/28/2025 | $0.77 | $0.73 (-5.08%) | $0.80 | $0.72 | 166.71 K | $12.84 M |
| 03/27/2025 | $0.82 | $0.80 (-2.82%) | $0.84 | $0.77 | 80.30 K | $13.99 M |
| 03/26/2025 | $0.82 | $0.82 (-0.18%) | $0.84 | $0.77 | 238.00 K | $14.43 M |
| 03/25/2025 | $0.86 | $0.84 (-2.33%) | $0.87 | $0.80 | 140.20 K | $14.74 M |
| 03/24/2025 | $0.81 | $0.86 (6.05%) | $0.87 | $0.81 | 111.78 K | $15.08 M |
| 03/21/2025 | $0.80 | $0.82 (2.12%) | $0.89 | $0.79 | 150.44 K | $14.34 M |
| 03/20/2025 | $0.80 | $0.80 (0.25%) | $0.80 | $0.75 | 73.20 K | $14.02 M |
| 03/19/2025 | $0.83 | $0.79 (-5.42%) | $0.83 | $0.76 | 121.47 K | $13.78 M |
| 03/18/2025 | $0.81 | $0.82 (1.06%) | $0.85 | $0.81 | 110.00 K | $14.37 M |
| 03/17/2025 | $0.77 | $0.82 (6.49%) | $0.82 | $0.75 | 210.63 K | $14.39 M |
| 03/14/2025 | $0.74 | $0.75 (0.74%) | $0.75 | $0.71 | 126.40 K | $13.08 M |
| 03/13/2025 | $0.74 | $0.73 (-1.6%) | $0.74 | $0.70 | 356.30 K | $12.81 M |
| 03/12/2025 | $0.98 | $0.71 (-27.68%) | $0.98 | $0.60 | 2.09 M | $12.44 M |
| 03/11/2025 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.02 | 1.57 M | $18.95 M |
| 03/10/2025 | $1.17 | $1.14 (-2.56%) | $1.19 | $1.13 | 102.10 K | $20.01 M |
| 03/07/2025 | $1.20 | $1.21 (0.83%) | $1.21 | $1.15 | 53.33 K | $21.24 M |
| 03/06/2025 | $1.21 | $1.21 (0%) | $1.24 | $1.17 | 90.06 K | $21.24 M |
| 03/05/2025 | $1.21 | $1.23 (1.65%) | $1.24 | $1.18 | 90.19 K | $21.59 M |
| 03/04/2025 | $1.11 | $1.21 (9.01%) | $1.22 | $1.11 | 120.40 K | $21.24 M |
| 03/03/2025 | $1.32 | $1.14 (-13.64%) | $1.32 | $1.11 | 249.27 K | $20.01 M |
| 02/28/2025 | $1.34 | $1.30 (-2.99%) | $1.36 | $1.27 | 156.04 K | $22.82 M |
| 02/27/2025 | $1.36 | $1.37 (0.74%) | $1.37 | $1.30 | 151.00 K | $24.04 M |
| 02/26/2025 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.31 | 93.50 K | $23.69 M |
| 02/25/2025 | $1.33 | $1.32 (-0.75%) | $1.35 | $1.26 | 217.01 K | $23.17 M |
| 02/24/2025 | $1.41 | $1.36 (-3.55%) | $1.43 | $1.31 | 94.82 K | $23.87 M |
| 02/21/2025 | $1.44 | $1.39 (-3.47%) | $1.44 | $1.36 | 148.11 K | $24.39 M |
| 02/20/2025 | $1.39 | $1.43 (2.88%) | $1.43 | $1.33 | 131.80 K | $25.10 M |
| 02/19/2025 | $1.46 | $1.40 (-4.11%) | $1.46 | $1.36 | 290.71 K | $24.57 M |
| 02/18/2025 | $1.42 | $1.46 (2.82%) | $1.55 | $1.38 | 328.06 K | $25.62 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.
