5 DAY PERFORMANCE
+1.41%
1 MONTH PERFORMANCE
-38.68%
3 MONTH PERFORMANCE
-47.00%
6 MONTH PERFORMANCE
-35.48%
YEAR-TO-DATE PERFORMANCE
-43.36%
1 YEAR PERFORMANCE
-70.32%
Smith Micro Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $0.74 | $0.74 (0.27%) | $0.79 | $0.68 | 163,723 | $13.02 M |
| 04/02/2025 | $0.75 | $0.76 (1.89%) | $0.81 | $0.75 | 74,863 | $13.36 M |
| 04/01/2025 | $0.78 | $0.78 (-0.62%) | $0.80 | $0.73 | 81,824 | $13.60 M |
| 03/31/2025 | $0.78 | $0.73 (-5.91%) | $0.79 | $0.72 | 96,518 | $12.86 M |
| 03/28/2025 | $0.77 | $0.73 (-5.08%) | $0.80 | $0.72 | 166,711 | $12.84 M |
| 03/27/2025 | $0.82 | $0.80 (-2.82%) | $0.84 | $0.77 | 80,300 | $13.99 M |
| 03/26/2025 | $0.82 | $0.82 (-0.18%) | $0.84 | $0.77 | 238,000 | $14.43 M |
| 03/25/2025 | $0.86 | $0.84 (-2.33%) | $0.87 | $0.80 | 140,202 | $14.74 M |
| 03/24/2025 | $0.81 | $0.86 (6.05%) | $0.87 | $0.81 | 111,779 | $15.08 M |
| 03/21/2025 | $0.80 | $0.82 (2.12%) | $0.89 | $0.79 | 150,441 | $14.34 M |
| 03/20/2025 | $0.80 | $0.80 (0.25%) | $0.80 | $0.75 | 73,200 | $14.02 M |
| 03/19/2025 | $0.83 | $0.79 (-5.42%) | $0.83 | $0.76 | 121,473 | $13.78 M |
| 03/18/2025 | $0.81 | $0.82 (1.06%) | $0.85 | $0.81 | 110,000 | $14.37 M |
| 03/17/2025 | $0.77 | $0.82 (6.49%) | $0.82 | $0.75 | 210,631 | $14.39 M |
| 03/14/2025 | $0.74 | $0.75 (0.74%) | $0.75 | $0.71 | 126,400 | $13.08 M |
| 03/13/2025 | $0.74 | $0.73 (-1.6%) | $0.74 | $0.70 | 356,300 | $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 | 102,095 | $20.01 M |
| 03/07/2025 | $1.20 | $1.21 (0.83%) | $1.21 | $1.15 | 53,325 | $14.32 M |
| 03/06/2025 | $1.21 | $1.21 (0%) | $1.24 | $1.17 | 90,059 | $14.32 M |
| 03/05/2025 | $1.21 | $1.23 (1.65%) | $1.24 | $1.18 | 90,186 | $14.55 M |
| 03/04/2025 | $1.11 | $1.21 (9.01%) | $1.22 | $1.11 | 120,400 | $14.32 M |
| 03/03/2025 | $1.32 | $1.14 (-13.64%) | $1.32 | $1.11 | 249,266 | $13.49 M |
| 02/28/2025 | $1.34 | $1.30 (-2.99%) | $1.36 | $1.27 | 156,035 | $15.38 M |
| 02/27/2025 | $1.36 | $1.37 (0.74%) | $1.37 | $1.30 | 151,000 | $16.21 M |
| 02/26/2025 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.31 | 93,500 | $15.97 M |
| 02/25/2025 | $1.33 | $1.32 (-0.75%) | $1.35 | $1.26 | 217,013 | $15.62 M |
| 02/24/2025 | $1.41 | $1.36 (-3.55%) | $1.43 | $1.31 | 94,823 | $16.09 M |
| 02/21/2025 | $1.44 | $1.39 (-3.47%) | $1.44 | $1.36 | 148,106 | $16.45 M |
| 02/20/2025 | $1.39 | $1.43 (2.88%) | $1.43 | $1.33 | 131,801 | $16.92 M |
| 02/19/2025 | $1.46 | $1.40 (-4.11%) | $1.46 | $1.36 | 290,710 | $16.56 M |
| 02/18/2025 | $1.42 | $1.46 (2.82%) | $1.55 | $1.38 | 328,056 | $17.27 M |
| 02/14/2025 | $1.42 | $1.39 (-2.11%) | $1.44 | $1.33 | 152,849 | $16.45 M |
| 02/13/2025 | $1.39 | $1.40 (0.72%) | $1.44 | $1.31 | 103,100 | $16.56 M |
| 02/12/2025 | $1.45 | $1.39 (-4.14%) | $1.46 | $1.37 | 157,691 | $16.45 M |
| 02/11/2025 | $1.42 | $1.46 (2.82%) | $1.50 | $1.38 | 148,300 | $17.27 M |
| 02/10/2025 | $1.47 | $1.44 (-2.04%) | $1.50 | $1.39 | 218,800 | $17.04 M |
| 02/07/2025 | $1.54 | $1.41 (-8.44%) | $1.56 | $1.28 | 344,102 | $16.68 M |
| 02/06/2025 | $1.57 | $1.52 (-3.18%) | $1.65 | $1.50 | 359,163 | $17.98 M |
| 02/05/2025 | $1.40 | $1.52 (8.57%) | $1.56 | $1.35 | 491,489 | $17.98 M |
| 02/04/2025 | $1.25 | $1.35 (8%) | $1.35 | $1.24 | 182,200 | $15.97 M |
| 02/03/2025 | $1.24 | $1.24 (0%) | $1.26 | $1.19 | 201,400 | $14.67 M |
| 01/31/2025 | $1.31 | $1.27 (-3.05%) | $1.32 | $1.24 | 165,900 | $15.03 M |
| 01/30/2025 | $1.31 | $1.30 (-0.76%) | $1.33 | $1.26 | 107,542 | $15.38 M |
| 01/29/2025 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.25 | 108,726 | $15.26 M |
| 01/28/2025 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.27 | 127,752 | $15.26 M |
| 01/27/2025 | $1.29 | $1.30 (0.78%) | $1.36 | $1.24 | 243,317 | $15.38 M |
| 01/24/2025 | $1.26 | $1.32 (4.76%) | $1.36 | $1.21 | 193,068 | $15.62 M |
| 01/23/2025 | $1.27 | $1.26 (-0.79%) | $1.34 | $1.24 | 165,233 | $14.91 M |
| 01/22/2025 | $1.27 | $1.28 (0.79%) | $1.38 | $1.24 | 297,200 | $15.14 M |
| 01/21/2025 | $1.20 | $1.25 (4.17%) | $1.28 | $1.15 | 280,836 | $14.79 M |
| 01/17/2025 | $1.12 | $1.13 (0.89%) | $1.17 | $1.11 | 119,300 | $13.37 M |
| 01/16/2025 | $1.14 | $1.13 (-0.88%) | $1.18 | $1.05 | 255,509 | $13.37 M |
| 01/15/2025 | $1.21 | $1.14 (-5.79%) | $1.24 | $1.08 | 288,543 | $13.49 M |
| 01/14/2025 | $1.26 | $1.17 (-7.14%) | $1.28 | $1.12 | 418,700 | $13.84 M |
| 01/13/2025 | $1.38 | $1.23 (-10.87%) | $1.39 | $1.16 | 640,378 | $14.55 M |
| 01/10/2025 | $1.38 | $1.36 (-1.45%) | $1.64 | $1.35 | 656,276 | $16.09 M |
| 01/08/2025 | $1.64 | $1.37 (-16.46%) | $1.64 | $1.35 | 629,193 | $16.21 M |
| 01/07/2025 | $1.89 | $1.63 (-13.76%) | $1.95 | $1.53 | 1.17 M | $19.29 M |
| 01/06/2025 | $1.42 | $1.86 (30.99%) | $1.87 | $1.42 | 1.68 M | $22.01 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.
