5 DAY PERFORMANCE
-75.87%
1 MONTH PERFORMANCE
-76.85%
3 MONTH PERFORMANCE
-76.45%
6 MONTH PERFORMANCE
-83.05%
YEAR-TO-DATE PERFORMANCE
-74.44%
1 YEAR PERFORMANCE
-82.88%
Smith Micro Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.85 | $2.79 (-2.28%) | $2.91 | $2.61 | 2.67 K | |
| 09/18/2026 | $2.87 | $2.70 (-5.92%) | $2.87 | $2.60 | 127.80 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 |
| 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 |
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.
