5 DAY PERFORMANCE
-20.69%
1 MONTH PERFORMANCE
-5.61%
3 MONTH PERFORMANCE
+36.18%
6 MONTH PERFORMANCE
+18.92%
YEAR-TO-DATE PERFORMANCE
+27.73%
1 YEAR PERFORMANCE
-25.32%
Smith Micro Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.90 | $0.91 (1.37%) | $0.93 | $0.88 | 104.54 K | $23.12 M |
| 05/05/2026 | $0.93 | $0.89 (-3.46%) | $0.93 | $0.86 | 119.79 K | $22.95 M |
| 05/04/2026 | $0.86 | $0.89 (3.49%) | $0.92 | $0.86 | 126.80 K | $22.87 M |
| 05/01/2026 | $0.90 | $0.87 (-3.33%) | $0.90 | $0.86 | 149.91 K | $22.35 M |
| 04/30/2026 | $0.87 | $0.90 (3.28%) | $0.90 | $0.82 | 427.26 K | $23.09 M |
| 04/29/2026 | $0.82 | $0.82 (-0.3%) | $0.83 | $0.79 | 255.73 K | $21.01 M |
| 04/28/2026 | $0.79 | $0.80 (1.27%) | $0.81 | $0.76 | 87.90 K | $20.56 M |
| 04/27/2026 | $0.80 | $0.79 (-1.14%) | $0.82 | $0.79 | 63.60 K | $20.35 M |
| 04/24/2026 | $0.75 | $0.79 (5.19%) | $0.79 | $0.71 | 86.36 K | $18.81 M |
| 04/23/2026 | $0.67 | $0.75 (11.38%) | $0.75 | $0.67 | 178.82 K | $17.81 M |
| 04/22/2026 | $0.71 | $0.73 (2.11%) | $0.75 | $0.70 | 40.50 K | $17.30 M |
| 04/21/2026 | $0.74 | $0.73 (-1.58%) | $0.75 | $0.71 | 37.80 K | $17.37 M |
| 04/20/2026 | $0.72 | $0.74 (2.8%) | $0.75 | $0.72 | 119.52 K | $17.53 M |
| 04/17/2026 | $0.70 | $0.71 (1.57%) | $0.75 | $0.70 | 72.96 K | $16.96 M |
| 04/16/2026 | $0.70 | $0.71 (1.85%) | $0.72 | $0.69 | 38.10 K | $16.91 M |
| 04/15/2026 | $0.70 | $0.70 (-0.21%) | $0.71 | $0.69 | 58.10 K | $16.66 M |
| 04/14/2026 | $0.69 | $0.69 (-0.59%) | $0.71 | $0.69 | 58.47 K | $16.37 M |
| 04/13/2026 | $0.69 | $0.69 (0.54%) | $0.71 | $0.69 | 65.57 K | $16.55 M |
| 04/10/2026 | $0.71 | $0.70 (-1.27%) | $0.71 | $0.69 | 32.80 K | $16.70 M |
| 04/09/2026 | $0.72 | $0.69 (-4.14%) | $0.73 | $0.68 | 76.47 K | $16.45 M |
| 04/08/2026 | $0.74 | $0.71 (-3.85%) | $0.74 | $0.70 | 85.78 K | $16.97 M |
| 04/07/2026 | $0.72 | $0.72 (0.29%) | $0.75 | $0.67 | 157.05 K | $17.14 M |
| 04/06/2026 | $0.70 | $0.73 (4.28%) | $0.73 | $0.70 | 112.61 K | $17.44 M |
| 04/02/2026 | $0.70 | $0.72 (2.56%) | $0.72 | $0.69 | 64.15 K | $17.10 M |
| 04/01/2026 | $0.71 | $0.72 (1.9%) | $0.72 | $0.70 | 40.46 K | $17.14 M |
| 03/31/2026 | $0.70 | $0.72 (2.8%) | $0.72 | $0.68 | 90.53 K | $17.17 M |
| 03/30/2026 | $0.72 | $0.72 (0.01%) | $0.80 | $0.70 | 130.50 K | $17.15 M |
| 03/27/2026 | $0.77 | $0.73 (-5.25%) | $0.77 | $0.73 | 103.84 K | $17.50 M |
| 03/26/2026 | $0.76 | $0.79 (3.55%) | $0.82 | $0.76 | 130.96 K | $18.84 M |
| 03/25/2026 | $0.81 | $0.79 (-2.22%) | $0.82 | $0.75 | 151.64 K | $18.89 M |
| 03/24/2026 | $0.87 | $0.84 (-2.76%) | $0.87 | $0.82 | 150.84 K | $20.13 M |
| 03/23/2026 | $0.81 | $0.87 (7.2%) | $0.87 | $0.77 | 221.00 K | $20.71 M |
| 03/20/2026 | $0.79 | $0.81 (3.09%) | $0.81 | $0.77 | 484.13 K | $19.40 M |
| 03/19/2026 | $0.78 | $0.80 (3.44%) | $0.80 | $0.76 | 157.10 K | $19.20 M |
| 03/18/2026 | $0.81 | $0.81 (-0.49%) | $0.82 | $0.76 | 235.84 K | $19.24 M |
| 03/17/2026 | $0.75 | $0.82 (9.23%) | $0.83 | $0.75 | 256.10 K | $19.45 M |
| 03/16/2026 | $0.80 | $0.73 (-9.01%) | $0.81 | $0.72 | 251.72 K | $17.36 M |
| 03/13/2026 | $0.84 | $0.82 (-2.75%) | $0.84 | $0.78 | 213.00 K | $19.49 M |
| 03/12/2026 | $0.76 | $0.85 (12.04%) | $0.86 | $0.71 | 1.01 M | $20.18 M |
| 03/11/2026 | $0.71 | $0.76 (7.29%) | $0.79 | $0.71 | 348.57 K | $18.08 M |
| 03/10/2026 | $0.65 | $0.73 (11.85%) | $0.77 | $0.65 | 726.40 K | $17.34 M |
| 03/09/2026 | $0.62 | $0.69 (10.68%) | $0.69 | $0.62 | 306.20 K | $16.37 M |
| 03/06/2026 | $0.67 | $0.65 (-2.1%) | $0.68 | $0.60 | 485.60 K | $15.55 M |
| 03/05/2026 | $0.61 | $0.68 (11.93%) | $0.73 | $0.57 | 7.30 M | $16.22 M |
| 03/04/2026 | $0.49 | $0.54 (9.98%) | $0.54 | $0.49 | 3.19 M | $12.88 M |
| 03/03/2026 | $0.50 | $0.52 (3.9%) | $0.52 | $0.49 | 35.81 K | $12.41 M |
| 03/02/2026 | $0.50 | $0.53 (4.24%) | $0.55 | $0.48 | 93.73 K | $12.54 M |
| 02/27/2026 | $0.51 | $0.56 (9.8%) | $0.58 | $0.50 | 214.59 K | $11.75 M |
| 02/26/2026 | $0.45 | $0.50 (10.38%) | $0.50 | $0.43 | 143.00 K | $10.49 M |
| 02/25/2026 | $0.46 | $0.46 (1.25%) | $0.46 | $0.45 | 34.68 K | $9.72 M |
| 02/24/2026 | $0.43 | $0.45 (5.97%) | $0.46 | $0.43 | 86.16 K | $9.49 M |
| 02/23/2026 | $0.44 | $0.44 (-1.07%) | $0.45 | $0.43 | 51.50 K | $9.13 M |
| 02/20/2026 | $0.45 | $0.46 (1.33%) | $0.46 | $0.45 | 55.42 K | $9.57 M |
| 02/19/2026 | $0.43 | $0.44 (3.27%) | $0.45 | $0.43 | 96.13 K | $9.28 M |
| 02/18/2026 | $0.45 | $0.44 (-2.22%) | $0.46 | $0.44 | 67.10 K | $9.23 M |
| 02/17/2026 | $0.49 | $0.44 (-9.92%) | $0.49 | $0.41 | 272.80 K | $9.26 M |
| 02/13/2026 | $0.49 | $0.49 (0.82%) | $0.51 | $0.48 | 58.29 K | $10.28 M |
| 02/12/2026 | $0.50 | $0.49 (-2.39%) | $0.51 | $0.47 | 75.00 K | $10.28 M |
| 02/11/2026 | $0.53 | $0.51 (-4.04%) | $0.54 | $0.50 | 43.82 K | $10.67 M |
| 02/10/2026 | $0.50 | $0.52 (4.59%) | $0.54 | $0.50 | 38.79 K | $10.99 M |
| 02/09/2026 | $0.50 | $0.51 (2.53%) | $0.54 | $0.50 | 33.20 K | $10.70 M |
| 02/06/2026 | $0.49 | $0.51 (4.28%) | $0.52 | $0.49 | 141.90 K | $10.63 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.
