0.8997
price up icon12.21%   0.0979
 
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 June 06, 2025, is $0.8997.
  • 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 199.90% to $0.8997 now.
  • The 52-week high stock price for SMSI is $2.57, representing a 185.65% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for SMSI is $0.5201, indicating a -42.19% 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
Jun 06, 2025 $0.91 $0.80 $0.11 217,919.0 +12.21%
Jun 05, 2025 $0.844 $0.7914 $0.0526 67,853.0 -2.10%
Jun 04, 2025 $0.86 $0.7856 $0.0744 82,694.0 +1.61%
Jun 03, 2025 $0.83 $0.788 $0.042 58,965.0 -1.59%
Jun 02, 2025 $0.8297 $0.785 $0.0447 180,208.0 +0.40%
May 30, 2025 $0.852 $0.80 $0.052 112,842.0 -1.95%
May 29, 2025 $0.86 $0.8218 $0.0382 57,843.0 -0.96%
May 28, 2025 $0.85 $0.8001 $0.0499 98,451.0 +2.44%
May 27, 2025 $0.8639 $0.79 $0.0739 88,208.0 +3.78%
May 23, 2025 $0.85 $0.77 $0.08 106,990.0 -1.59%
May 22, 2025 $0.8159 $0.76 $0.0559 46,060.0 +2.94%
May 21, 2025 $0.85 $0.775 $0.075 159,785.0 -8.69%
May 20, 2025 $0.90 $0.8217 $0.0783 171,651.0 -4.02%
May 19, 2025 $0.9168 $0.8701 $0.0467 85,035.0 -0.11%
May 16, 2025 $0.9399 $0.8354 $0.1045 179,118.0 +1.58%
May 15, 2025 $0.92 $0.80 $0.12 130,882.0 -5.69%
May 14, 2025 $0.95 $0.90 $0.05 115,051.0 +1.47%
May 13, 2025 $0.96 $0.91 $0.05 142,998.0 -2.51%
May 12, 2025 $1.00 $0.9305 $0.0695 165,747.0 -3.07%
May 09, 2025 $1.00 $0.9202 $0.0798 121,994.0 +0.96%
May 08, 2025 $1.00 $0.9101 $0.0899 358,348.0 -8.07%

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
Jun, 2025 $0.91 $0.785 $0.125 825,558.0 +10.30%
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%

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%
$374.47
price up icon 1.54%
$199.60
price up icon 1.26%
software_application ADP
$326.81
price up icon 0.18%
$111.41
price up icon 6.07%
$85.60
price up icon 1.10%
$416.92
price up icon 0.41%
Cap:     |  Volume (24h):