-
5 DAY PERFORMANCE
+7.95% -
1 MONTH PERFORMANCE
+65.02% -
3 MONTH PERFORMANCE
-53.64% -
6 MONTH PERFORMANCE
-61.51% -
YEAR-TO-DATE PERFORMANCE
-84.57% -
1 YEAR PERFORMANCE
-89.46%
Smith Micro Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.01 | $1.02 (0.99%) | $1.04 | $0.99 | 194,645 | $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 |
| 09/20/2024 | $0.93 | $0.97 (4.68%) | $1.02 | $0.89 | 1.96 M | $10.25 M |
| 09/19/2024 | $0.99 | $0.91 (-8.46%) | $1.48 | $0.84 | 17.09 M | $9.62 M |
| 09/18/2024 | $0.92 | $1.02 (10.87%) | $1.13 | $0.90 | 8.65 M | $10.78 M |
| 09/17/2024 | $0.85 | $1.14 (34.12%) | $1.20 | $0.72 | 187.82 M | $12.05 M |
| 09/16/2024 | $0.60 | $0.52 (-12.54%) | $0.60 | $0.52 | 10.41 M | $5.53 M |
| 09/13/2024 | $0.60 | $0.57 (-4.68%) | $0.62 | $0.55 | 102,076 | $6.04 M |
| 09/12/2024 | $0.59 | $0.60 (1.36%) | $0.65 | $0.59 | 257,400 | $6.32 M |
| 09/11/2024 | $0.54 | $0.60 (10.31%) | $0.60 | $0.54 | 41,600 | $6.30 M |
| 09/10/2024 | $0.59 | $0.58 (-1.19%) | $0.59 | $0.56 | 43,326 | $6.13 M |
| 09/09/2024 | $0.56 | $0.56 (-0.85%) | $0.57 | $0.54 | 36,932 | $5.91 M |
| 09/06/2024 | $0.57 | $0.55 (-2.79%) | $0.58 | $0.52 | 77,038 | $5.86 M |
| 09/05/2024 | $0.58 | $0.57 (-1.32%) | $0.59 | $0.56 | 51,106 | $6.01 M |
| 09/04/2024 | $0.60 | $0.57 (-4.6%) | $0.61 | $0.56 | 136,700 | $6.02 M |
| 09/03/2024 | $0.64 | $0.62 (-4.2%) | $0.64 | $0.59 | 196,158 | $6.51 M |
| 08/30/2024 | $0.61 | $0.62 (1.81%) | $0.64 | $0.59 | 159,076 | $6.53 M |
| 08/29/2024 | $0.63 | $0.60 (-4.94%) | $0.63 | $0.58 | 164,249 | $6.33 M |
| 08/28/2024 | $0.65 | $0.62 (-3.4%) | $0.65 | $0.62 | 56,814 | $6.58 M |
| 08/27/2024 | $0.64 | $0.65 (0.92%) | $0.65 | $0.63 | 29,916 | $6.83 M |
| 08/26/2024 | $0.65 | $0.64 (-1.63%) | $0.65 | $0.63 | 99,837 | $6.76 M |
| 08/23/2024 | $0.67 | $0.65 (-3.59%) | $0.70 | $0.61 | 309,800 | $6.82 M |
| 08/22/2024 | $0.76 | $0.67 (-11.97%) | $0.77 | $0.63 | 336,000 | $7.07 M |
| 08/21/2024 | $0.72 | $0.73 (2.2%) | $0.75 | $0.69 | 43,400 | $7.77 M |
| 08/20/2024 | $0.81 | $0.70 (-13.81%) | $0.84 | $0.66 | 490,514 | $7.40 M |
| 08/19/2024 | $0.84 | $0.81 (-3.19%) | $0.88 | $0.80 | 79,539 | $8.58 M |
| 08/16/2024 | $0.83 | $0.84 (1.13%) | $0.85 | $0.80 | 120,945 | $8.87 M |
| 08/15/2024 | $0.83 | $0.83 (-0.12%) | $0.88 | $0.79 | 85,100 | $8.76 M |
| 08/14/2024 | $0.90 | $0.79 (-12.61%) | $0.90 | $0.77 | 212,399 | $8.31 M |
| 08/13/2024 | $0.91 | $0.89 (-1.87%) | $0.91 | $0.86 | 105,633 | $9.40 M |
| 08/12/2024 | $1.12 | $0.85 (-23.89%) | $1.15 | $0.85 | 360,975 | $9.01 M |
| 08/09/2024 | $1.10 | $1.11 (0.91%) | $1.13 | $1.10 | 119,700 | $11.73 M |
| 08/08/2024 | $1.57 | $1.08 (-31.21%) | $1.57 | $1.03 | 865,938 | $11.41 M |
| 08/07/2024 | $1.83 | $1.77 (-3.28%) | $1.84 | $1.75 | 70,141 | $18.70 M |
| 08/06/2024 | $1.89 | $1.74 (-7.94%) | $1.95 | $1.70 | 193,900 | $18.39 M |
| 08/05/2024 | $1.88 | $1.89 (0.53%) | $1.91 | $1.86 | 51,943 | $19.97 M |
| 08/02/2024 | $2.02 | $1.98 (-1.98%) | $2.14 | $1.92 | 166,458 | $20.92 M |
| 08/01/2024 | $2.46 | $2.48 (0.81%) | $2.48 | $2.38 | 69,600 | $26.21 M |
| 07/31/2024 | $2.44 | $2.45 (0.41%) | $2.48 | $2.38 | 11,020 | $25.89 M |
| 07/30/2024 | $2.54 | $2.44 (-3.94%) | $2.54 | $2.36 | 26,800 | $25.78 M |
| 07/29/2024 | $2.57 | $2.51 (-2.33%) | $2.57 | $2.42 | 12,500 | $26.52 M |
| 07/26/2024 | $2.50 | $2.57 (2.8%) | $2.57 | $2.45 | 14,200 | $24.33 M |
| 07/25/2024 | $2.45 | $2.48 (1.22%) | $2.54 | $2.38 | 14,500 | $23.48 M |
| 07/24/2024 | $2.35 | $2.44 (3.83%) | $2.45 | $2.35 | 6,817 | $23.10 M |
| 07/23/2024 | $2.33 | $2.42 (3.86%) | $2.47 | $2.33 | 57,400 | $22.91 M |
| 07/22/2024 | $2.28 | $2.27 (-0.44%) | $2.33 | $2.23 | 26,718 | $21.49 M |
| 07/19/2024 | $2.40 | $2.30 (-4.17%) | $2.41 | $2.25 | 19,500 | $21.77 M |
| 07/18/2024 | $2.51 | $2.33 (-7.17%) | $2.51 | $2.29 | 40,700 | $22.06 M |
| 07/17/2024 | $2.34 | $2.47 (5.56%) | $2.57 | $2.33 | 113,900 | $23.38 M |
| 07/16/2024 | $2.26 | $2.36 (4.42%) | $2.36 | $2.26 | 13,300 | $22.34 M |
| 07/15/2024 | $2.31 | $2.37 (2.6%) | $2.37 | $2.29 | 15,822 | $22.43 M |
| 07/12/2024 | $2.27 | $2.28 (0.44%) | $2.30 | $2.25 | 33,526 | $21.58 M |
| 07/11/2024 | $2.22 | $2.27 (2.25%) | $2.30 | $2.22 | 14,300 | $21.49 M |
| 07/10/2024 | $2.28 | $2.21 (-3.07%) | $2.28 | $2.19 | 43,942 | $20.92 M |
| 07/09/2024 | $2.20 | $2.22 (0.91%) | $2.25 | $2.10 | 42,413 | $21.01 M |
| 07/08/2024 | $2.37 | $2.25 (-5.06%) | $2.38 | $2.23 | 43,535 | $21.30 M |
| 07/05/2024 | $2.25 | $2.37 (5.33%) | $2.37 | $2.25 | 40,500 | $22.43 M |
| 07/03/2024 | $2.23 | $2.29 (2.69%) | $2.37 | $2.21 | 14,704 | $21.68 M |
| 07/02/2024 | $2.23 | $2.22 (-0.45%) | $2.35 | $2.20 | 42,010 | $21.01 M |
| 07/01/2024 | $2.22 | $2.20 (-0.9%) | $2.27 | $2.18 | 48,600 | $20.83 M |