Get the Stockscreener App
0.551
3.59%
-0.0205
Pre-market:
.56
0.009
+1.63%
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 January 29, 2026, is $0.551.
- 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 83.67% to $0.551 now.
- The 52-week high stock price for SMSI is $1.6484, representing a 199.17% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for SMSI is $0.5301, indicating a -3.79% decrease from the current share price, occurred on December 19, 2025.
- The closing price of Smith Micro Software Inc (SMSI) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 29, 2026 | $0.5715 | $0.55 | $0.0215 | 116,843.0 | -3.59% |
| Jan 28, 2026 | $0.5971 | $0.565 | $0.0321 | 89,348.0 | -4.80% |
| Jan 27, 2026 | $0.6318 | $0.60 | $0.0318 | 67,933.0 | -0.12% |
| Jan 26, 2026 | $0.64 | $0.5904 | $0.0496 | 137,335.0 | +0.12% |
| Jan 23, 2026 | $0.62 | $0.5901 | $0.0299 | 96,796.0 | +1.50% |
| Jan 22, 2026 | $0.61 | $0.5776 | $0.0324 | 123,083.0 | +2.92% |
| Jan 21, 2026 | $0.58 | $0.56 | $0.02 | 87,571.0 | +4.09% |
| Jan 20, 2026 | $0.5904 | $0.552 | $0.0384 | 55,461.0 | -6.58% |
| Jan 16, 2026 | $0.597 | $0.56 | $0.037 | 101,911.0 | +1.88% |
| Jan 15, 2026 | $0.587 | $0.5775 | $0.0095 | 31,146.0 | +3.39% |
| Jan 14, 2026 | $0.585 | $0.5522 | $0.0328 | 29,080.0 | +1.63% |
| Jan 13, 2026 | $0.5858 | $0.5509 | $0.0349 | 98,353.0 | -4.88% |
| Jan 12, 2026 | $0.597 | $0.57 | $0.027 | 58,395.0 | +0.03% |
| Jan 09, 2026 | $0.60 | $0.58 | $0.02 | 51,445.0 | -0.55% |
| Jan 08, 2026 | $0.609 | $0.56 | $0.049 | 142,341.0 | -1.42% |
| Jan 07, 2026 | $0.63 | $0.58 | $0.05 | 112,953.0 | -5.74% |
| Jan 06, 2026 | $0.6449 | $0.59 | $0.0549 | 280,978.0 | +7.50% |
| Jan 05, 2026 | $0.598 | $0.5444 | $0.0536 | 251,425.0 | +5.93% |
| Jan 02, 2026 | $0.565 | $0.5401 | $0.0249 | 64,168.0 | +2.04% |
| Dec 31, 2025 | $0.5602 | $0.5337 | $0.0265 | 159,725.0 | -3.28% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $0.6449 | $0.5401 | $0.1048 | 2,113,408.0 | +2.00% |
Smith Micro Software Inc Stock (SMSI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.6457 | $0.5301 | $0.1156 | 2,257,606.0 | -7.84% |
| Nov, 2025 | $0.74 | $0.57 | $0.17 | 3,051,503.0 | -14.97% |
| Oct, 2025 | $0.91 | $0.6522 | $0.2578 | 25,501,913.0 | -1.42% |
| Sep, 2025 | $0.83 | $0.69 | $0.14 | 3,192,931.0 | -2.32% |
| Aug, 2025 | $0.84 | $0.6429 | $0.1971 | 4,144,758.0 | +8.07% |
| Jul, 2025 | $1.30 | $0.66 | $0.64 | 8,845,037.0 | -20.53% |
| Jun, 2025 | $0.9991 | $0.785 | $0.2141 | 2,147,915.0 | +5.65% |
| May, 2025 | $1.09 | $0.76 | $0.33 | 2,766,659.0 | -17.56% |
| Apr, 2025 | $1.18 | $0.657 | $0.523 | 2,702,788.0 | +34.98% |
| 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% |
5.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):