5 DAY PERFORMANCE
-73.36%
1 MONTH PERFORMANCE
-74.06%
3 MONTH PERFORMANCE
-83.61%
6 MONTH PERFORMANCE
-72.73%
YEAR-TO-DATE PERFORMANCE
-74.44%
1 YEAR PERFORMANCE
-79.46%
Smith Micro Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.95 | $2.80 (-5.08%) | $2.96 | $2.64 | 18.65 K | $14.39 M |
| 08/05/2026 | $2.76 | $2.86 (3.62%) | $2.90 | $2.71 | 16.04 K | $14.70 M |
| 08/04/2026 | $2.69 | $2.80 (4.09%) | $2.85 | $2.64 | 31.00 K | $14.39 M |
| 08/03/2026 | $2.58 | $2.64 (2.33%) | $2.70 | $2.58 | 32.66 K | $13.57 M |
| 07/31/2026 | $2.51 | $2.59 (3.19%) | $2.68 | $2.49 | 53.00 K | $13.31 M |
| 07/30/2026 | $2.44 | $2.49 (2.05%) | $2.56 | $2.44 | 4.60 K | $12.80 M |
| 07/29/2026 | $2.43 | $2.44 (0.41%) | $2.53 | $2.39 | 32.28 K | $12.54 M |
| 07/28/2026 | $2.51 | $2.51 (0%) | $2.54 | $2.44 | 11.63 K | $12.90 M |
| 07/27/2026 | $2.60 | $2.52 (-3.08%) | $2.60 | $2.52 | 12.82 K | $12.95 M |
| 07/24/2026 | $2.51 | $2.50 (-0.4%) | $2.61 | $2.44 | 10.60 K | $12.85 M |
| 07/23/2026 | $2.58 | $2.53 (-1.94%) | $2.59 | $2.51 | 7.03 K | $13.00 M |
| 07/22/2026 | $2.60 | $2.60 (0%) | $2.63 | $2.53 | 11.02 K | $13.36 M |
| 07/21/2026 | $2.50 | $2.59 (3.6%) | $2.61 | $2.50 | 17.95 K | $13.31 M |
| 07/20/2026 | $2.48 | $2.54 (2.42%) | $2.64 | $2.45 | 25.50 K | $13.05 M |
| 07/17/2026 | $2.51 | $2.59 (3.19%) | $2.62 | $2.50 | 10.42 K | $13.31 M |
| 07/16/2026 | $2.60 | $2.57 (-1.15%) | $2.60 | $2.53 | 15.40 K | $13.21 M |
| 07/15/2026 | $2.55 | $2.59 (1.57%) | $2.63 | $2.53 | 23.63 K | $13.31 M |
| 07/14/2026 | $2.55 | $2.54 (-0.39%) | $2.59 | $2.49 | 29.61 K | $13.05 M |
| 07/13/2026 | $2.63 | $2.59 (-1.52%) | $2.65 | $2.48 | 102.50 K | $13.31 M |
| 07/10/2026 | $2.69 | $2.68 (-0.37%) | $2.72 | $2.62 | 52.03 K | $13.77 M |
| 07/09/2026 | $2.71 | $2.66 (-1.85%) | $2.71 | $2.60 | 15.10 K | $13.67 M |
| 07/08/2026 | $2.65 | $2.66 (0.38%) | $2.69 | $2.60 | 27.60 K | $13.67 M |
| 07/07/2026 | $2.76 | $2.66 (-3.62%) | $2.76 | $2.65 | 25.82 K | $13.67 M |
| 07/06/2026 | $2.60 | $2.73 (5%) | $2.74 | $2.60 | 23.70 K | $14.03 M |
| 07/02/2026 | $2.53 | $2.59 (2.37%) | $2.61 | $2.53 | 20.10 K | $13.31 M |
| 07/01/2026 | $2.69 | $2.55 (-5.2%) | $2.70 | $2.51 | 127.72 K | $13.10 M |
| 06/30/2026 | $2.78 | $2.68 (-3.6%) | $2.78 | $2.62 | 72.64 K | $13.77 M |
| 06/29/2026 | $2.77 | $2.79 (0.72%) | $2.84 | $2.72 | 55.00 K | $14.34 M |
| 06/26/2026 | $2.77 | $2.81 (1.44%) | $2.83 | $2.69 | 63.05 K | $14.44 M |
| 06/25/2026 | $2.76 | $2.73 (-1.09%) | $2.76 | $2.68 | 28.36 K | $14.03 M |
| 06/24/2026 | $2.86 | $2.76 (-3.5%) | $2.93 | $2.75 | 29.80 K | $14.18 M |
| 06/23/2026 | $3.01 | $2.84 (-5.65%) | $3.01 | $2.78 | 197.90 K | $14.59 M |
| 06/22/2026 | $2.96 | $3.04 (2.7%) | $3.09 | $2.89 | 61.65 K | $15.62 M |
| 06/18/2026 | $2.99 | $2.93 (-2.01%) | $3.02 | $2.80 | 137.54 K | $15.06 M |
| 06/17/2026 | $3.05 | $3.03 (-0.66%) | $3.18 | $2.93 | 150.90 K | $15.57 M |
| 06/16/2026 | $2.85 | $3.08 (8.07%) | $3.09 | $2.66 | 256.53 K | $15.83 M |
| 06/15/2026 | $2.99 | $2.88 (-3.68%) | $3.03 | $2.80 | 203.84 K | $14.80 M |
| 06/12/2026 | $3.07 | $2.88 (-6.19%) | $3.19 | $2.78 | 1.41 M | $14.80 M |
| 06/11/2026 | $3.55 | $4.55 (28.17%) | $4.55 | $3.36 | 5.74 M | $23.38 M |
| 06/10/2026 | $3.63 | $3.59 (-1.1%) | $3.70 | $3.55 | 16.30 K | $18.45 M |
| 06/09/2026 | $3.56 | $3.69 (3.65%) | $3.70 | $3.50 | 28.06 K | $18.96 M |
| 06/08/2026 | $3.65 | $3.56 (-2.47%) | $3.67 | $3.39 | 65.88 K | $18.29 M |
| 06/05/2026 | $3.72 | $3.65 (-1.88%) | $4.31 | $3.40 | 120.01 K | $18.76 M |
| 06/04/2026 | $4.00 | $4.04 (1%) | $4.18 | $3.91 | 15.32 K | $20.76 M |
| 06/03/2026 | $4.10 | $4.03 (-1.71%) | $4.13 | $3.95 | 20.52 K | $20.71 M |
| 06/02/2026 | $4.40 | $4.21 (-4.32%) | $4.40 | $4.16 | 13.96 K | $21.64 M |
| 06/01/2026 | $4.50 | $4.40 (-2.22%) | $4.50 | $4.35 | 25.91 K | $113.06 M |
| 05/29/2026 | $3.95 | $4.35 (10.13%) | $4.40 | $3.95 | 42.63 K | $111.77 M |
| 05/28/2026 | $4.19 | $3.99 (-4.77%) | $4.20 | $3.90 | 32.50 K | $102.52 M |
| 05/27/2026 | $3.95 | $4.09 (3.54%) | $4.18 | $3.90 | 33.62 K | $105.09 M |
| 05/26/2026 | $3.90 | $3.96 (1.54%) | $4.05 | $3.85 | 26.95 K | $101.75 M |
| 05/22/2026 | $3.95 | $4.00 (1.27%) | $4.07 | $3.86 | 23.36 K | $102.78 M |
| 05/21/2026 | $3.99 | $3.94 (-1.25%) | $4.08 | $3.80 | 7.16 K | $101.24 M |
| 05/20/2026 | $3.90 | $3.93 (0.77%) | $3.97 | $3.89 | 4.01 K | $100.98 M |
| 05/19/2026 | $4.06 | $3.95 (-2.71%) | $4.06 | $3.89 | 9.29 K | $101.50 M |
| 05/18/2026 | $4.15 | $4.05 (-2.41%) | $4.15 | $4.00 | 17.47 K | $104.06 M |
| 05/15/2026 | $4.25 | $4.15 (-2.35%) | $4.32 | $4.13 | 16.62 K | $106.63 M |
| 05/14/2026 | $4.12 | $4.19 (1.7%) | $4.25 | $4.01 | 17.34 K | $107.66 M |
| 05/13/2026 | $4.29 | $4.17 (-2.8%) | $4.29 | $4.05 | 24.72 K | $107.15 M |
| 05/12/2026 | $4.45 | $4.34 (-2.47%) | $4.46 | $4.30 | 33.58 K | $111.52 M |
| 05/11/2026 | $4.30 | $4.36 (1.4%) | $4.40 | $4.21 | 32.47 K | $112.03 M |
| 05/08/2026 | $4.20 | $4.24 (0.95%) | $4.30 | $4.10 | 13.16 K | $108.95 M |
| 05/07/2026 | $4.40 | $4.21 (-4.32%) | $4.40 | $4.20 | 18.49 K | $108.18 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.
