5 DAY PERFORMANCE
+30.23%
1 MONTH PERFORMANCE
+21.30%
3 MONTH PERFORMANCE
+4.30%
6 MONTH PERFORMANCE
-14.24%
YEAR-TO-DATE PERFORMANCE
-41.10%
1 YEAR PERFORMANCE
+7.17%
Smith Micro Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.60 | $0.62 (3.41%) | $0.64 | $0.60 | 89.72 K | $12.05 M |
| 12/04/2025 | $0.61 | $0.63 (3.47%) | $0.64 | $0.61 | 67.73 K | $12.32 M |
| 12/03/2025 | $0.60 | $0.61 (1.94%) | $0.62 | $0.59 | 112.30 K | $11.82 M |
| 12/02/2025 | $0.60 | $0.59 (-1.25%) | $0.60 | $0.59 | 99.24 K | $11.50 M |
| 12/01/2025 | $0.62 | $0.59 (-4.65%) | $0.62 | $0.59 | 54.80 K | $11.52 M |
| 11/28/2025 | $0.60 | $0.61 (1%) | $0.62 | $0.59 | 34.50 K | $11.84 M |
| 11/26/2025 | $0.58 | $0.60 (3.63%) | $0.63 | $0.58 | 126.17 K | $11.69 M |
| 11/25/2025 | $0.60 | $0.61 (2.58%) | $0.62 | $0.60 | 153.90 K | $11.90 M |
| 11/24/2025 | $0.57 | $0.60 (5.19%) | $0.60 | $0.57 | 121.82 K | $11.64 M |
| 11/21/2025 | $0.58 | $0.60 (2.62%) | $0.62 | $0.58 | 60.60 K | $11.56 M |
| 11/20/2025 | $0.59 | $0.58 (-1.99%) | $0.63 | $0.57 | 116.70 K | $11.27 M |
| 11/19/2025 | $0.61 | $0.60 (-1.35%) | $0.62 | $0.58 | 112.33 K | $11.65 M |
| 11/18/2025 | $0.61 | $0.59 (-3.05%) | $0.63 | $0.57 | 168.15 K | $11.54 M |
| 11/17/2025 | $0.63 | $0.60 (-5%) | $0.65 | $0.58 | 200.61 K | $11.62 M |
| 11/14/2025 | $0.58 | $0.61 (5.86%) | $0.63 | $0.58 | 219.94 K | $11.92 M |
| 11/13/2025 | $0.64 | $0.64 (0.06%) | $0.66 | $0.63 | 133.20 K | $12.43 M |
| 11/12/2025 | $0.65 | $0.66 (0.86%) | $0.67 | $0.63 | 222.56 K | $12.82 M |
| 11/11/2025 | $0.65 | $0.65 (-0.32%) | $0.66 | $0.63 | 100.25 K | $12.62 M |
| 11/10/2025 | $0.66 | $0.65 (-1%) | $0.67 | $0.64 | 374.34 K | $12.62 M |
| 11/07/2025 | $0.60 | $0.64 (6.02%) | $0.64 | $0.59 | 248.58 K | $12.43 M |
| 11/06/2025 | $0.65 | $0.58 (-10.74%) | $0.66 | $0.57 | 461.65 K | $11.26 M |
| 11/05/2025 | $0.67 | $0.66 (-1%) | $0.69 | $0.65 | 241.50 K | $12.89 M |
| 11/04/2025 | $0.68 | $0.67 (-1.61%) | $0.70 | $0.67 | 128.13 K | $13.02 M |
| 11/03/2025 | $0.74 | $0.70 (-5.01%) | $0.74 | $0.69 | 170.30 K | $13.65 M |
| 10/31/2025 | $0.67 | $0.71 (6.37%) | $0.73 | $0.67 | 208.00 K | $13.84 M |
| 10/30/2025 | $0.68 | $0.66 (-2.54%) | $0.70 | $0.65 | 198.33 K | $12.87 M |
| 10/29/2025 | $0.70 | $0.67 (-4.94%) | $0.71 | $0.66 | 206.81 K | $12.92 M |
| 10/28/2025 | $0.70 | $0.70 (-0.36%) | $0.73 | $0.70 | 184.70 K | $13.59 M |
| 10/27/2025 | $0.73 | $0.71 (-3.29%) | $0.74 | $0.70 | 164.31 K | $13.79 M |
| 10/24/2025 | $0.69 | $0.71 (3.44%) | $0.73 | $0.69 | 228.30 K | $13.88 M |
| 10/23/2025 | $0.71 | $0.71 (0.03%) | $0.72 | $0.70 | 167.60 K | $13.69 M |
| 10/22/2025 | $0.69 | $0.69 (0.58%) | $0.71 | $0.68 | 381.90 K | $13.48 M |
| 10/21/2025 | $0.70 | $0.72 (1.43%) | $0.73 | $0.70 | 278.72 K | $13.88 M |
| 10/20/2025 | $0.74 | $0.71 (-4.02%) | $0.75 | $0.70 | 301.83 K | $13.78 M |
| 10/17/2025 | $0.70 | $0.73 (4.77%) | $0.74 | $0.70 | 395.40 K | $14.24 M |
| 10/16/2025 | $0.82 | $0.71 (-13.41%) | $0.82 | $0.68 | 1.77 M | $13.79 M |
| 10/15/2025 | $0.81 | $0.81 (0.46%) | $0.85 | $0.79 | 19.76 M | $15.80 M |
| 10/14/2025 | $0.79 | $0.81 (2.53%) | $0.81 | $0.77 | 86.10 K | $15.73 M |
| 10/13/2025 | $0.79 | $0.80 (0.89%) | $0.83 | $0.78 | 220.10 K | $15.48 M |
| 10/10/2025 | $0.85 | $0.78 (-8.8%) | $0.88 | $0.77 | 181.30 K | $15.05 M |
| 10/09/2025 | $0.89 | $0.84 (-5.11%) | $0.91 | $0.82 | 249.60 K | $16.40 M |
| 10/08/2025 | $0.87 | $0.90 (3.34%) | $0.91 | $0.82 | 762.52 K | $17.44 M |
| 10/07/2025 | $0.80 | $0.77 (-3.44%) | $0.82 | $0.77 | 143.50 K | $15.00 M |
| 10/06/2025 | $0.76 | $0.81 (6.74%) | $0.82 | $0.76 | 339.80 K | $15.75 M |
| 10/03/2025 | $0.76 | $0.77 (1.53%) | $0.80 | $0.76 | 258.00 K | $14.98 M |
| 10/02/2025 | $0.75 | $0.77 (2.71%) | $0.79 | $0.74 | 253.99 K | $14.96 M |
| 10/01/2025 | $0.72 | $0.73 (2.01%) | $0.75 | $0.72 | 176.92 K | $14.21 M |
| 09/30/2025 | $0.73 | $0.72 (-0.96%) | $0.75 | $0.71 | 104.53 K | $14.04 M |
| 09/29/2025 | $0.74 | $0.74 (0.29%) | $0.75 | $0.72 | 92.65 K | $14.32 M |
| 09/26/2025 | $0.73 | $0.73 (0.32%) | $0.76 | $0.71 | 100.93 K | $14.17 M |
| 09/25/2025 | $0.75 | $0.72 (-4.07%) | $0.76 | $0.71 | 92.90 K | $13.97 M |
| 09/24/2025 | $0.73 | $0.75 (3.29%) | $0.77 | $0.73 | 123.70 K | $14.64 M |
| 09/23/2025 | $0.74 | $0.74 (-0.27%) | $0.80 | $0.74 | 184.00 K | $14.33 M |
| 09/22/2025 | $0.81 | $0.75 (-7.64%) | $0.82 | $0.75 | 311.20 K | $14.53 M |
| 09/19/2025 | $0.79 | $0.81 (1.95%) | $0.83 | $0.77 | 352.12 K | $15.73 M |
| 09/18/2025 | $0.72 | $0.77 (7.11%) | $0.82 | $0.72 | 384.05 K | $14.97 M |
| 09/17/2025 | $0.70 | $0.72 (2.61%) | $0.74 | $0.70 | 238.84 K | $13.98 M |
| 09/16/2025 | $0.72 | $0.71 (-1%) | $0.72 | $0.70 | 66.75 K | $13.79 M |
| 09/15/2025 | $0.69 | $0.70 (1.91%) | $0.72 | $0.69 | 119.98 K | $13.59 M |
| 09/12/2025 | $0.75 | $0.70 (-6.28%) | $0.76 | $0.69 | 178.90 K | $13.56 M |
| 09/11/2025 | $0.71 | $0.73 (3.02%) | $0.74 | $0.71 | 122.86 K | $14.24 M |
| 09/10/2025 | $0.73 | $0.73 (-0.12%) | $0.77 | $0.72 | 129.50 K | $14.18 M |
| 09/09/2025 | $0.72 | $0.76 (5.4%) | $0.76 | $0.72 | 208.00 K | $14.74 M |
| 09/08/2025 | $0.72 | $0.72 (0.11%) | $0.74 | $0.72 | 116.80 K | $14.00 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.
