0.8325
price down icon0.86%   -0.0072
 
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 July 22, 2025, is $0.8325.
  • 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 177.50% to $0.8325 now.
  • The 52-week high stock price for SMSI is $2.57, representing a 208.71% increase from the current share price, occurred on July 26, 2024.
  • The 52-week low stock price for SMSI is $0.5201, indicating a -37.53% 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
Jul 22, 2025 $0.86 $0.818 $0.042 110,462.0 -1.75%
Jul 21, 2025 $0.90 $0.8134 $0.0866 426,332.0 -5.38%
Jul 18, 2025 $0.9588 $0.875 $0.0838 348,647.0 -3.02%
Jul 17, 2025 $1.09 $0.87 $0.22 968,002.0 -19.03%
Jul 16, 2025 $1.17 $1.06 $0.1099 142,333.0 +7.62%
Jul 15, 2025 $1.17 $1.04 $0.13 231,736.0 -7.08%
Jul 14, 2025 $1.30 $1.05 $0.25 655,544.0 +8.65%
Jul 11, 2025 $1.08 $0.91 $0.1749 398,070.0 +11.56%
Jul 10, 2025 $0.9585 $0.9101 $0.0484 185,088.0 -1.77%
Jul 09, 2025 $0.95 $0.8195 $0.1305 2,085,223.0 +2.04%
Jul 08, 2025 $0.94 $0.90 $0.04 85,157.0 +2.65%
Jul 07, 2025 $0.9297 $0.898 $0.0317 44,292.0 -0.54%
Jul 03, 2025 $0.95 $0.8805 $0.0695 90,083.0 +1.12%
Jul 02, 2025 $0.919 $0.8734 $0.0456 84,292.0 +3.30%
Jul 01, 2025 $0.89 $0.8516 $0.0384 54,943.0 +1.18%
Jun 30, 2025 $0.9075 $0.8403 $0.0672 143,547.0 -4.56%
Jun 27, 2025 $0.9476 $0.8802 $0.0674 81,735.0 -3.89%
Jun 26, 2025 $0.9617 $0.9101 $0.0516 86,214.0 -0.99%
Jun 25, 2025 $0.98 $0.93 $0.05 50,761.0 +0.41%
Jun 24, 2025 $0.95 $0.8901 $0.0599 191,955.0 +7.98%

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
Jul, 2025 $1.30 $0.8134 $0.4866 5,910,204.0 -4.27%
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%

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%
$422.29
price down icon 0.77%
software_application ADP
$301.92
price up icon 0.43%
$196.94
price down icon 1.48%
$124.81
price down icon 2.85%
$370.59
price up icon 0.67%
$91.44
price up icon 0.28%
Cap:     |  Volume (24h):