5 DAY PERFORMANCE
-3.89%
1 MONTH PERFORMANCE
+6.74%
3 MONTH PERFORMANCE
+4.90%
6 MONTH PERFORMANCE
-11.59%
YEAR-TO-DATE PERFORMANCE
-34.58%
1 YEAR PERFORMANCE
-61.91%
Smith Micro Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
