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 August 22, 2025, is $0.70.
  • 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 133.33% to $0.70 now.
  • The 52-week high stock price for SMSI is $1.95, representing a 178.57% increase from the current share price, occurred on January 07, 2025.
  • The 52-week low stock price for SMSI is $0.5201, indicating a -25.70% 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
Aug 22, 2025 $0.719 $0.6611 $0.0579 113,930.0 +3.55%
Aug 21, 2025 $0.6998 $0.6659 $0.0339 66,168.0 -1.90%
Aug 20, 2025 $0.6999 $0.65 $0.0499 59,083.0 +1.49%
Aug 19, 2025 $0.705 $0.664 $0.041 107,380.0 -2.16%
Aug 18, 2025 $0.72 $0.6815 $0.0385 92,566.0 -0.86%
Aug 15, 2025 $0.7042 $0.68 $0.0242 105,692.0 +0.14%
Aug 14, 2025 $0.7105 $0.6801 $0.0304 60,365.0 -1.55%
Aug 13, 2025 $0.7189 $0.6829 $0.036 220,732.0 +3.97%
Aug 12, 2025 $0.69 $0.6479 $0.0421 158,431.0 +5.42%
Aug 11, 2025 $0.70 $0.6429 $0.0571 207,858.0 -4.28%
Aug 08, 2025 $0.699 $0.67 $0.029 204,033.0 +0.86%
Aug 07, 2025 $0.84 $0.6643 $0.1757 634,182.0 -12.73%
Aug 06, 2025 $0.79 $0.6929 $0.0971 803,677.0 +6.08%
Aug 05, 2025 $0.75 $0.6831 $0.0669 213,070.0 +0.67%
Aug 04, 2025 $0.75 $0.70 $0.05 142,086.0 +3.00%
Aug 01, 2025 $0.70 $0.6502 $0.0498 327,268.0 +2.06%
Jul 31, 2025 $0.7376 $0.66 $0.0776 606,339.0 -3.11%
Jul 30, 2025 $0.762 $0.7001 $0.0619 270,287.0 -2.64%
Jul 29, 2025 $0.79 $0.70 $0.09 533,597.0 -6.79%
Jul 28, 2025 $0.82 $0.76 $0.06 333,587.0 -1.38%
Jul 25, 2025 $0.7989 $0.7406 $0.0584 332,940.0 +5.03%
Jul 24, 2025 $0.80 $0.7521 $0.0479 410,189.0 -4.80%

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
Aug, 2025 $0.84 $0.6429 $0.1971 3,630,451.0 +2.20%
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%

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%
$349.63
price up icon 0.59%
$185.88
price up icon 1.40%
software_application ADP
$307.95
price up icon 0.99%
$361.98
price up icon 2.42%
$142.11
price up icon 3.97%
software_application NOW
$886.75
price up icon 1.12%
Cap:     |  Volume (24h):