Smith Micro Software, Inc. (SMSI)
 NASDAQ: SMSI · Real-Time Price · USD
 0.7127
 +0.0500 (7.54%)
  At close: Oct 31, 2025, 4:00 PM EDT
0.7124
 -0.0003 (-0.04%)
  After-hours: Oct 31, 2025, 4:49 PM EDT
Smith Micro Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | - | 3.37% | 75,771 | 
| Oct 30, 2025 | 0.68 | 0.70 | 0.65 | 0.66 | 0.66 | -0.41% | 198,331 | 
| Oct 29, 2025 | 0.70 | 0.71 | 0.66 | 0.67 | 0.67 | -4.94% | 206,810 | 
| Oct 28, 2025 | 0.70 | 0.73 | 0.70 | 0.70 | 0.70 | -0.85% | 184,672 | 
| Oct 27, 2025 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | -1.23% | 164,306 | 
| Oct 24, 2025 | 0.69 | 0.73 | 0.69 | 0.71 | 0.71 | 1.36% | 228,295 | 
| Oct 23, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | 1.61% | 167,569 | 
| Oct 22, 2025 | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | -2.94% | 381,854 | 
| Oct 21, 2025 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | 0.75% | 278,716 | 
| Oct 20, 2025 | 0.74 | 0.75 | 0.70 | 0.71 | 0.71 | -3.23% | 301,833 | 
| Oct 17, 2025 | 0.70 | 0.74 | 0.70 | 0.73 | 0.73 | 3.30% | 395,361 | 
| Oct 16, 2025 | 0.82 | 0.82 | 0.68 | 0.71 | 0.71 | -12.74% | 1,771,356 | 
| Oct 15, 2025 | 0.81 | 0.85 | 0.79 | 0.81 | 0.81 | 0.46% | 19,756,538 | 
| Oct 14, 2025 | 0.79 | 0.81 | 0.77 | 0.81 | 0.81 | 1.63% | 86,060 | 
| Oct 13, 2025 | 0.79 | 0.83 | 0.78 | 0.80 | 0.80 | 2.81% | 220,055 | 
| Oct 10, 2025 | 0.85 | 0.88 | 0.77 | 0.78 | 0.78 | -8.21% | 181,304 | 
| Oct 9, 2025 | 0.89 | 0.91 | 0.82 | 0.84 | 0.84 | -5.96% | 249,596 | 
| Oct 8, 2025 | 0.87 | 0.91 | 0.82 | 0.90 | 0.90 | 16.25% | 762,517 | 
| Oct 7, 2025 | 0.80 | 0.82 | 0.77 | 0.77 | 0.77 | -4.77% | 143,484 | 
| Oct 6, 2025 | 0.76 | 0.82 | 0.76 | 0.81 | 0.81 | 5.13% | 339,793 | 
| Oct 3, 2025 | 0.76 | 0.80 | 0.76 | 0.77 | 0.77 | 0.17% | 257,967 | 
| Oct 2, 2025 | 0.75 | 0.79 | 0.74 | 0.77 | 0.77 | 5.25% | 253,989 | 
| Oct 1, 2025 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | 1.23% | 176,916 | 
| Sep 30, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | -1.95% | 104,531 | 
| Sep 29, 2025 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | 1.01% | 92,652 | 
| Sep 26, 2025 | 0.73 | 0.76 | 0.71 | 0.73 | 0.73 | 1.46% | 100,927 | 
| Sep 25, 2025 | 0.75 | 0.76 | 0.71 | 0.72 | 0.72 | -4.56% | 92,884 | 
| Sep 24, 2025 | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | 2.15% | 123,698 | 
| Sep 23, 2025 | 0.74 | 0.80 | 0.74 | 0.74 | 0.74 | -1.35% | 183,963 | 
| Sep 22, 2025 | 0.81 | 0.82 | 0.75 | 0.75 | 0.75 | -7.11% | 311,176 | 
| Sep 19, 2025 | 0.79 | 0.83 | 0.77 | 0.81 | 0.81 | 4.43% | 352,116 | 
| Sep 18, 2025 | 0.72 | 0.82 | 0.72 | 0.77 | 0.77 | 7.22% | 384,046 | 
| Sep 17, 2025 | 0.70 | 0.74 | 0.70 | 0.72 | 0.72 | 1.31% | 238,840 | 
| Sep 16, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | 0.97% | 66,746 | 
| Sep 15, 2025 | 0.69 | 0.72 | 0.69 | 0.70 | 0.70 | 0.72% | 119,983 | 
| Sep 12, 2025 | 0.75 | 0.76 | 0.69 | 0.70 | 0.70 | -4.81% | 178,903 | 
| Sep 11, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 0.47% | 122,862 | 
| Sep 10, 2025 | 0.73 | 0.77 | 0.72 | 0.73 | 0.73 | -3.79% | 129,456 | 
| Sep 9, 2025 | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | 5.29% | 207,985 | 
| Sep 8, 2025 | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | -2.57% | 116,773 | 
| Sep 5, 2025 | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | 1.36% | 87,606 | 
| Sep 4, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 1.12% | 45,901 | 
| Sep 3, 2025 | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -2.68% | 68,092 | 
| Sep 2, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 0.20% | 89,171 | 
| Aug 29, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | 2.03% | 91,285 | 
| Aug 28, 2025 | 0.73 | 0.76 | 0.71 | 0.73 | 0.73 | -0.75% | 99,653 | 
| Aug 27, 2025 | 0.72 | 0.77 | 0.71 | 0.73 | 0.73 | 3.85% | 207,688 | 
| Aug 26, 2025 | 0.68 | 0.72 | 0.67 | 0.70 | 0.70 | 3.38% | 108,114 | 
| Aug 25, 2025 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -2.73% | 124,796 | 
| Aug 22, 2025 | 0.66 | 0.72 | 0.66 | 0.70 | 0.70 | 3.55% | 124,949 |