-
5 DAY PERFORMANCE
-11.72% -
1 MONTH PERFORMANCE
-15.15% -
3 MONTH PERFORMANCE
-7.03% -
6 MONTH PERFORMANCE
-71.32% -
YEAR-TO-DATE PERFORMANCE
-88.20% -
1 YEAR PERFORMANCE
-86.43%
Smith Micro Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.84 | $0.79 (-5.67%) | $0.84 | $0.77 | 298,757 | $9.38 M |
| 11/15/2024 | $0.84 | $0.81 (-3.05%) | $0.85 | $0.76 | 257,247 | $9.58 M |
| 11/14/2024 | $0.88 | $0.85 (-3.34%) | $0.90 | $0.77 | 251,906 | $10.06 M |
| 11/13/2024 | $0.93 | $0.88 (-5.29%) | $0.93 | $0.88 | 270,708 | $10.45 M |
| 11/12/2024 | $0.89 | $0.90 (1%) | $0.91 | $0.88 | 194,910 | $10.63 M |
| 11/11/2024 | $0.89 | $0.89 (-0.27%) | $0.93 | $0.88 | 224,900 | $10.53 M |
| 11/08/2024 | $0.82 | $0.92 (12.14%) | $0.92 | $0.82 | 369,131 | $9.72 M |
| 11/07/2024 | $0.80 | $0.83 (4.28%) | $0.83 | $0.76 | 99,026 | $8.76 M |
| 11/06/2024 | $0.80 | $0.80 (-0.01%) | $0.81 | $0.75 | 177,706 | $8.43 M |
| 11/05/2024 | $0.77 | $0.79 (2.22%) | $0.80 | $0.70 | 103,922 | $8.37 M |
| 11/04/2024 | $0.83 | $0.79 (-4.98%) | $0.83 | $0.75 | 93,689 | $8.33 M |
| 11/01/2024 | $0.79 | $0.81 (3.18%) | $0.82 | $0.79 | 88,468 | $8.56 M |
| 10/31/2024 | $0.84 | $0.79 (-6.54%) | $0.84 | $0.78 | 90,585 | $8.30 M |
| 10/30/2024 | $0.81 | $0.83 (2.35%) | $0.84 | $0.81 | 63,000 | $8.76 M |
| 10/29/2024 | $0.85 | $0.82 (-3.52%) | $0.85 | $0.81 | 86,500 | $8.67 M |
| 10/28/2024 | $0.84 | $0.83 (-1.18%) | $0.85 | $0.78 | 174,016 | $8.77 M |
| 10/25/2024 | $0.83 | $0.81 (-1.56%) | $0.85 | $0.79 | 189,100 | $8.60 M |
| 10/24/2024 | $0.80 | $0.84 (4.74%) | $0.86 | $0.80 | 189,500 | $8.87 M |
| 10/23/2024 | $0.86 | $0.82 (-4.68%) | $0.88 | $0.79 | 267,362 | $8.66 M |
| 10/22/2024 | $0.92 | $0.88 (-4.51%) | $0.93 | $0.85 | 117,205 | $9.28 M |
| 10/21/2024 | $0.87 | $0.90 (4.16%) | $1.10 | $0.87 | 260,736 | $9.56 M |
| 10/18/2024 | $0.92 | $0.92 (-0.08%) | $0.95 | $0.88 | 147,900 | $9.71 M |
| 10/17/2024 | $0.95 | $0.95 (-0.48%) | $0.98 | $0.90 | 142,050 | $9.99 M |
| 10/16/2024 | $0.98 | $0.92 (-6.12%) | $1.00 | $0.90 | 254,200 | $9.72 M |
| 10/15/2024 | $1.02 | $0.97 (-4.98%) | $1.03 | $0.95 | 209,230 | $10.24 M |
| 10/14/2024 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.02 | 79,800 | $10.78 M |
| 10/11/2024 | $1.02 | $1.00 (-1.96%) | $1.03 | $0.97 | 295,138 | $10.57 M |
| 10/10/2024 | $1.12 | $1.04 (-7.14%) | $1.12 | $1.03 | 360,923 | $10.99 M |
| 10/09/2024 | $1.12 | $1.12 (0%) | $1.16 | $1.05 | 266,197 | $11.84 M |
| 10/08/2024 | $1.11 | $1.12 (0.9%) | $1.14 | $1.02 | 446,500 | $11.84 M |
| 10/07/2024 | $1.15 | $1.13 (-1.74%) | $1.30 | $1.09 | 899,100 | $11.94 M |
| 10/04/2024 | $1.08 | $1.15 (6.48%) | $1.18 | $1.06 | 753,052 | $12.15 M |
| 10/03/2024 | $1.03 | $1.08 (4.85%) | $1.08 | $1.00 | 331,633 | $11.41 M |
| 10/02/2024 | $1.06 | $1.05 (-0.94%) | $1.13 | $1.02 | 739,302 | $11.10 M |
| 10/01/2024 | $1.01 | $1.05 (3.96%) | $1.07 | $0.95 | 290,300 | $11.10 M |
| 09/30/2024 | $1.01 | $1.02 (0.99%) | $1.04 | $0.99 | 227,162 | $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 |