5 DAY PERFORMANCE
-76.45%
1 MONTH PERFORMANCE
-82.75%
3 MONTH PERFORMANCE
-84.10%
6 MONTH PERFORMANCE
-74.25%
YEAR-TO-DATE PERFORMANCE
-74.44%
1 YEAR PERFORMANCE
-84.25%
Smith Micro Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.49 | $4.36 (-2.9%) | $4.64 | $4.28 | 47.09 K | $112.03 M |
| 05/05/2026 | $4.63 | $4.47 (-3.46%) | $4.63 | $4.31 | 23.96 K | $114.86 M |
| 05/04/2026 | $4.30 | $4.45 (3.49%) | $4.60 | $4.30 | 25.36 K | $114.34 M |
| 05/01/2026 | $4.50 | $4.35 (-3.33%) | $4.50 | $4.30 | 29.98 K | $111.77 M |
| 04/30/2026 | $4.35 | $4.49 (3.22%) | $4.50 | $4.10 | 85.45 K | $115.37 M |
| 04/29/2026 | $4.10 | $4.09 (-0.24%) | $4.15 | $3.95 | 51.15 K | $105.09 M |
| 04/28/2026 | $3.95 | $4.00 (1.27%) | $4.05 | $3.82 | 17.58 K | $102.78 M |
| 04/27/2026 | $4.01 | $3.96 (-1.25%) | $4.10 | $3.95 | 12.72 K | $101.75 M |
| 04/24/2026 | $3.75 | $3.94 (5.07%) | $3.95 | $3.55 | 17.27 K | $101.24 M |
| 04/23/2026 | $3.35 | $3.73 (11.34%) | $3.75 | $3.35 | 35.76 K | $95.84 M |
| 04/22/2026 | $3.55 | $3.63 (2.25%) | $3.75 | $3.50 | 8.10 K | $93.27 M |
| 04/21/2026 | $3.70 | $3.64 (-1.62%) | $3.75 | $3.55 | 7.56 K | $93.53 M |
| 04/20/2026 | $3.58 | $3.68 (2.79%) | $3.75 | $3.58 | 23.91 K | $94.56 M |
| 04/17/2026 | $3.50 | $3.56 (1.71%) | $3.75 | $3.50 | 14.59 K | $91.47 M |
| 04/16/2026 | $3.48 | $3.54 (1.72%) | $3.60 | $3.45 | 7.62 K | $90.96 M |
| 04/15/2026 | $3.50 | $3.49 (-0.29%) | $3.55 | $3.45 | 11.62 K | $89.68 M |
| 04/14/2026 | $3.45 | $3.43 (-0.58%) | $3.55 | $3.43 | 11.70 K | $88.13 M |
| 04/13/2026 | $3.45 | $3.47 (0.58%) | $3.53 | $3.43 | 13.11 K | $89.16 M |
| 04/10/2026 | $3.55 | $3.50 (-1.41%) | $3.55 | $3.43 | 6.56 K | $89.93 M |
| 04/09/2026 | $3.60 | $3.45 (-4.17%) | $3.63 | $3.41 | 15.29 K | $88.65 M |
| 04/08/2026 | $3.70 | $3.56 (-3.78%) | $3.70 | $3.51 | 17.16 K | $91.47 M |
| 04/07/2026 | $3.58 | $3.59 (0.28%) | $3.74 | $3.35 | 31.41 K | $92.25 M |
| 04/06/2026 | $3.51 | $3.66 (4.27%) | $3.67 | $3.50 | 22.52 K | $94.04 M |
| 04/02/2026 | $3.49 | $3.58 (2.58%) | $3.60 | $3.43 | 12.83 K | $91.99 M |
| 04/01/2026 | $3.53 | $3.59 (1.7%) | $3.60 | $3.49 | 8.09 K | $92.25 M |
| 03/31/2026 | $3.50 | $3.60 (2.86%) | $3.60 | $3.41 | 18.11 K | $92.50 M |
| 03/30/2026 | $3.59 | $3.59 (0%) | $4.00 | $3.50 | 26.10 K | $92.25 M |
| 03/27/2026 | $3.87 | $3.67 (-5.17%) | $3.87 | $3.64 | 20.77 K | $94.30 M |
| 03/26/2026 | $3.81 | $3.95 (3.67%) | $4.08 | $3.79 | 26.19 K | $101.50 M |
| 03/25/2026 | $4.05 | $3.96 (-2.22%) | $4.09 | $3.73 | 30.33 K | $101.75 M |
| 03/24/2026 | $4.34 | $4.22 (-2.76%) | $4.34 | $4.08 | 30.17 K | $108.43 M |
| 03/23/2026 | $4.05 | $4.34 (7.16%) | $4.34 | $3.85 | 44.20 K | $111.52 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.
