loading

Smith Micro Software Inc Stock (SMSI) Price History

The historical daily chart and data for Smith Micro Software Inc stock (SMSI), show that the latest closing stock price as of April 04, 2025, is $0.72.
  • Smith Micro Software Inc all-time high stock price is $14.96, occurred on August 30, 2023.
  • The lowest Smith Micro Software Inc stock price recorded was $0.30 on March 01, 2024. Since then, Smith Micro Software Inc's stock price has risen over 140.00% to $0.72 now.
  • The 52-week high stock price for SMSI is $3.21, representing a 345.83% increase from the current share price, occurred on April 18, 2024.
  • The 52-week low stock price for SMSI is $0.5201, indicating a -27.76% decrease from the current share price, occurred on September 16, 2024.
  • The closing price of Smith Micro Software Inc (SMSI) stock in the beginning of 2024 was $4.86. The stock closed the year at $2.10, a loss of over -56.79% for the year.
The table below shows more information about SMSI historical price data:
Date High Low High - Low Volume % Change
Apr 04, 2025 $0.7965 $0.6866 $0.1099 267,761.0 -2.96%
Apr 03, 2025 $0.7857 $0.68 $0.1057 163,816.0 -2.50%
Apr 02, 2025 $0.81 $0.7469 $0.0631 64,944.0 -1.81%
Apr 01, 2025 $0.80 $0.73 $0.07 79,416.0 +5.73%
Mar 31, 2025 $0.787 $0.72 $0.067 96,518.0 +0.18%
Mar 28, 2025 $0.798 $0.72 $0.078 166,103.0 -8.18%
Mar 27, 2025 $0.84 $0.7709 $0.0691 79,818.0 -3.05%
Mar 26, 2025 $0.8409 $0.77 $0.0709 237,970.0 -2.14%
Mar 25, 2025 $0.87 $0.8001 $0.0699 139,891.0 -2.21%
Mar 24, 2025 $0.87 $0.81 $0.06 110,032.0 +5.14%
Mar 21, 2025 $0.888 $0.79 $0.098 150,401.0 +2.25%
Mar 20, 2025 $0.80 $0.75 $0.05 72,495.0 +1.78%
Mar 19, 2025 $0.83 $0.76 $0.07 120,661.0 -4.12%
Mar 18, 2025 $0.8493 $0.8101 $0.0392 108,315.0 -0.16%
Mar 17, 2025 $0.82 $0.75 $0.07 206,763.0 +9.99%
Mar 14, 2025 $0.7455 $0.71 $0.0355 122,193.0 +2.12%
Mar 13, 2025 $0.7419 $0.70 $0.0419 351,300.0 +3.01%
Mar 12, 2025 $0.98 $0.6039 $0.3761 2,074,249.0 -34.07%
Mar 11, 2025 $1.11 $1.02 $0.09 1,461,451.0 -5.70%
Mar 10, 2025 $1.19 $1.13 $0.06 100,699.0 -5.79%
Mar 07, 2025 $1.21 $1.15 $0.06 53,304.0 +0.00%
Mar 06, 2025 $1.24 $1.17 $0.071 89,496.0 -1.63%

Smith Micro Software Inc Stock (SMSI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Smith Micro Software Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smith Micro Software Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Smith Micro Software Inc Stock (SMSI) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $0.81 $0.68 $0.13 843,698.0 -1.77%
Mar, 2025 $1.32 $0.6039 $0.7161 6,108,133.0 -43.62%
Feb, 2025 $1.65 $1.19 $0.4584 3,922,950.0 +2.36%
Jan, 2025 $1.95 $1.05 $0.90 8,348,085.0 -3.05%

Smith Micro Software Inc Stock (SMSI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.67 $0.6601 $1.01 10,800,973.0 +61.63%
Nov, 2024 $0.933 $0.70 $0.233 3,621,354.0 +9.54%
Oct, 2024 $1.30 $0.775 $0.525 6,596,808.0 -23.03%
Sep, 2024 $1.48 $0.5201 $0.9599 226,108,303.0 +65.02%
Aug, 2024 $2.48 $0.5822 $1.90 4,120,083.0 -74.77%
Jul, 2024 $2.57 $2.10 $0.47 696,356.0 +10.86%
Jun, 2024 $2.34 $2.14 $0.20 639,393.0 +2.79%
May, 2024 $2.90 $2.07 $0.8284 1,999,946.0 -6.93%
Apr, 2024 $3.21 $1.88 $1.33 7,545,839.1 -16.13%
Mar, 2024 $3.48 $2.40 $1.08 1,025,152.9 -9.59%
Feb, 2024 $7.41 $2.98 $4.44 1,401,025.1 -56.28%
Jan, 2024 $7.52 $5.71 $1.81 599,496.8 +5.45%

Smith Micro Software Inc Stock (SMSI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.19 $5.36 $1.83 941,757.6 +21.56%
Nov, 2023 $9.16 $5.22 $3.94 1,097,376.4 -35.90%
Oct, 2023 $10.64 $7.92 $2.72 626,937.1 -12.40%
Sep, 2023 $14.00 $8.48 $5.52 897,997.9 -29.24%
Aug, 2023 $14.96 $8.72 $6.24 1,477,034.8 +50.66%
Jul, 2023 $10.32 $8.56 $1.76 634,047.3 +2.25%
Jun, 2023 $10.56 $8.40 $2.16 689,381.3 -8.26%
May, 2023 $11.44 $8.96 $2.48 734,988.8 +4.31%
Apr, 2023 $10.40 $8.48 $1.92 688,297.1 +0.00%
Mar, 2023 $12.08 $7.62 $4.46 1,409,015.1 -17.14%
Feb, 2023 $27.76 $10.48 $17.28 1,298,719.1 -56.92%
Jan, 2023 $26.28 $17.04 $9.24 585,004.9 +54.76%
$293.61
price up icon 4.01%
$76.89
price down icon 6.56%
$153.57
price down icon 7.02%
software_application ADP
$286.13
price down icon 6.31%
$64.62
price down icon 7.49%
$349.07
price down icon 4.95%
Cap:     |  Volume (24h):