5 DAY PERFORMANCE
-69.60%
1 MONTH PERFORMANCE
-73.96%
3 MONTH PERFORMANCE
-75.87%
6 MONTH PERFORMANCE
-84.56%
YEAR-TO-DATE PERFORMANCE
-74.44%
1 YEAR PERFORMANCE
-79.22%
Smith Micro Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $2.33 | $2.32 (-0.43%) | $2.43 | $2.31 | 5.90 K | $12.01 M |
| 11/03/2026 | $2.25 | $2.33 (3.56%) | $2.44 | $2.21 | 22.40 K | $12.06 M |
| 11/02/2026 | $2.34 | $2.31 (-1.28%) | $2.46 | $2.26 | 17.82 K | $11.95 M |
| 10/30/2026 | $2.37 | $2.27 (-4.22%) | $2.46 | $2.27 | 25.03 K | $11.75 M |
| 10/29/2026 | $2.30 | $2.35 (2.17%) | $2.50 | $2.30 | 9.61 K | $12.16 M |
| 10/28/2026 | $2.34 | $2.30 (-1.71%) | $2.34 | $2.28 | 1.86 K | $11.90 M |
| 10/27/2026 | $2.32 | $2.31 (-0.43%) | $2.36 | $2.31 | 10.84 K | $11.95 M |
| 10/26/2026 | $2.34 | $2.35 (0.43%) | $2.40 | $2.31 | 12.50 K | $12.16 M |
| 10/23/2026 | $2.37 | $2.33 (-1.69%) | $2.39 | $2.22 | 24.63 K | $12.06 M |
| 10/22/2026 | $2.55 | $2.33 (-8.63%) | $2.55 | $2.32 | 12.74 K | $12.06 M |
| 10/21/2026 | $2.53 | $2.46 (-2.77%) | $2.54 | $2.39 | 2.93 K | $12.73 M |
| 10/20/2026 | $2.35 | $2.54 (8.09%) | $2.54 | $2.35 | 2.90 K | $13.14 M |
| 10/19/2026 | $2.39 | $2.39 (0%) | $2.50 | $2.28 | 14.30 K | $12.37 M |
| 10/16/2026 | $2.30 | $2.37 (3.04%) | $2.38 | $2.30 | 6.30 K | $12.26 M |
| 10/15/2026 | $2.27 | $2.31 (1.76%) | $2.32 | $2.20 | 28.13 K | $11.95 M |
| 10/14/2026 | $2.40 | $2.37 (-1.25%) | $2.49 | $2.28 | 31.61 K | $12.26 M |
| 10/13/2026 | $2.56 | $2.40 (-6.25%) | $2.56 | $2.40 | 31.90 K | $12.42 M |
| 10/12/2026 | $2.56 | $2.57 (0.39%) | $2.62 | $2.50 | 20.30 K | $13.30 M |
| 10/09/2026 | $2.58 | $2.61 (1.16%) | $2.61 | $2.54 | 8.80 K | $13.51 M |
| 10/08/2026 | $2.60 | $2.54 (-2.31%) | $2.60 | $2.54 | 7.22 K | $13.14 M |
| 10/07/2026 | $2.63 | $2.60 (-1.14%) | $2.64 | $2.60 | 3.05 K | $13.46 M |
| 10/06/2026 | $2.66 | $2.61 (-1.88%) | $2.66 | $2.60 | 19.48 K | $13.51 M |
| 10/05/2026 | $2.69 | $2.65 (-1.49%) | $2.69 | $2.63 | 12.00 K | $13.71 M |
| 10/02/2026 | $2.66 | $2.65 (-0.38%) | $2.69 | $2.64 | 23.50 K | $13.71 M |
| 10/01/2026 | $2.65 | $2.66 (0.38%) | $2.70 | $2.65 | 5.30 K | $13.77 M |
| 09/30/2026 | $2.69 | $2.66 (-1.12%) | $2.75 | $2.66 | 30.10 K | $13.77 M |
| 09/29/2026 | $2.68 | $2.66 (-0.75%) | $2.70 | $2.65 | 12.51 K | $13.77 M |
| 09/28/2026 | $2.68 | $2.65 (-1.12%) | $2.68 | $2.60 | 4.71 K | $13.71 M |
| 09/25/2026 | $2.74 | $2.71 (-1.09%) | $2.75 | $2.68 | 13.05 K | $14.02 M |
| 09/24/2026 | $2.75 | $2.70 (-1.82%) | $2.75 | $2.67 | 10.45 K | $13.97 M |
| 09/23/2026 | $2.65 | $2.67 (0.75%) | $2.70 | $2.65 | 11.04 K | $13.82 M |
| 09/22/2026 | $2.69 | $2.67 (-0.74%) | $2.75 | $2.67 | 8.56 K | $13.82 M |
| 09/21/2026 | $2.66 | $2.68 (0.75%) | $2.79 | $2.61 | 13.83 K | $13.87 M |
| 09/18/2026 | $2.87 | $2.70 (-5.92%) | $2.87 | $2.60 | 127.83 K | $13.97 M |
| 09/17/2026 | $2.84 | $2.96 (4.23%) | $2.96 | $2.84 | 10.14 K | $15.32 M |
| 09/16/2026 | $2.90 | $2.86 (-1.38%) | $2.97 | $2.86 | 12.92 K | $14.80 M |
| 09/15/2026 | $2.88 | $2.90 (0.69%) | $2.96 | $2.85 | 14.10 K | $15.01 M |
| 09/14/2026 | $2.84 | $2.93 (3.17%) | $2.93 | $2.84 | 9.20 K | $15.16 M |
| 09/11/2026 | $2.83 | $2.90 (2.47%) | $2.97 | $2.83 | 22.00 K | $15.01 M |
| 09/10/2026 | $2.90 | $2.81 (-3.1%) | $3.00 | $2.81 | 10.52 K | $14.54 M |
| 09/09/2026 | $2.81 | $2.80 (-0.36%) | $2.81 | $2.80 | 3.92 K | $14.49 M |
| 09/08/2026 | $2.83 | $2.84 (0.35%) | $2.90 | $2.82 | 9.30 K | $14.70 M |
| 09/04/2026 | $2.81 | $2.85 (1.42%) | $2.90 | $2.81 | 13.72 K | $14.75 M |
| 09/03/2026 | $2.89 | $2.87 (-0.69%) | $2.99 | $2.86 | 23.22 K | $14.85 M |
| 09/02/2026 | $2.86 | $2.85 (-0.35%) | $3.02 | $2.81 | 15.42 K | $14.75 M |
| 09/01/2026 | $2.84 | $2.84 (0%) | $2.93 | $2.84 | 11.90 K | $14.70 M |
| 08/31/2026 | $2.89 | $2.87 (-0.69%) | $2.92 | $2.85 | 15.60 K | $14.85 M |
| 08/28/2026 | $2.87 | $2.91 (1.39%) | $3.00 | $2.87 | 15.40 K | $15.06 M |
| 08/27/2026 | $2.94 | $2.96 (0.68%) | $2.97 | $2.93 | 5.92 K | $15.32 M |
| 08/26/2026 | $2.98 | $2.97 (-0.34%) | $2.98 | $2.94 | 3.00 K | $15.37 M |
| 08/25/2026 | $2.91 | $2.97 (2.06%) | $3.02 | $2.88 | 16.63 K | $15.37 M |
| 08/24/2026 | $3.00 | $2.99 (-0.33%) | $3.05 | $2.95 | 25.30 K | $15.47 M |
| 08/21/2026 | $2.90 | $2.98 (2.76%) | $3.05 | $2.90 | 26.07 K | $15.42 M |
| 08/20/2026 | $2.91 | $2.97 (2.06%) | $2.99 | $2.88 | 8.85 K | $15.37 M |
| 08/19/2026 | $2.92 | $2.90 (-0.68%) | $2.95 | $2.81 | 31.65 K | $15.01 M |
| 08/18/2026 | $2.90 | $2.92 (0.69%) | $2.93 | $2.84 | 18.03 K | $15.11 M |
| 08/17/2026 | $2.79 | $2.92 (4.66%) | $2.95 | $2.79 | 20.50 K | $15.11 M |
| 08/14/2026 | $2.79 | $2.86 (2.51%) | $3.03 | $2.79 | 64.94 K | $14.80 M |
| 08/13/2026 | $3.19 | $2.89 (-9.4%) | $3.19 | $2.82 | 58.82 K | $15.06 M |
| 08/12/2026 | $2.99 | $3.04 (1.67%) | $3.06 | $2.97 | 20.70 K | $15.84 M |
| 08/11/2026 | $2.85 | $2.97 (4.21%) | $3.01 | $2.85 | 50.26 K | $15.48 M |
| 08/10/2026 | $2.86 | $2.87 (0.35%) | $3.12 | $2.77 | 120.12 K | $14.96 M |
| 08/07/2026 | $2.76 | $2.90 (5.07%) | $2.92 | $2.72 | 31.31 K | $14.90 M |
| 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 |
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.
