Smith Micro Software, Inc. - SMSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.6	0.64	0.64	0.64	0.59	248,578
November 06, 2025	0.65	0.58	0.58	0.66	0.57	461,648
November 05, 2025	0.67	0.66	0.66	0.69	0.65	241,500
November 04, 2025	0.68	0.67	0.67	0.7	0.67	128,133
November 03, 2025	0.74	0.7	0.7	0.74	0.69	170,300
October 31, 2025	0.67	0.71	0.71	0.73	0.67	207,956
October 30, 2025	0.68	0.66	0.66	0.7	0.65	198,331
October 29, 2025	0.7	0.67	0.67	0.71	0.66	206,810
October 28, 2025	0.7	0.7	0.7	0.73	0.7	184,700
October 27, 2025	0.73	0.71	0.71	0.74	0.7	164,306
October 24, 2025	0.69	0.71	0.71	0.73	0.69	228,295
October 23, 2025	0.71	0.71	0.71	0.72	0.7	167,600
October 22, 2025	0.69	0.69	0.69	0.71	0.68	381,900
October 21, 2025	0.7	0.72	0.72	0.73	0.7	278,716
October 20, 2025	0.74	0.71	0.71	0.75	0.7	301,833
October 17, 2025	0.7	0.73	0.73	0.74	0.7	395,361
October 16, 2025	0.82	0.71	0.71	0.82	0.68	1.77M
October 15, 2025	0.81	0.81	0.81	0.85	0.79	19.76M
October 14, 2025	0.79	0.81	0.81	0.81	0.77	86,100
October 13, 2025	0.79	0.8	0.8	0.83	0.78	220,100
October 10, 2025	0.85	0.78	0.78	0.88	0.77	181,304
October 09, 2025	0.89	0.84	0.84	0.91	0.82	249,600
October 08, 2025	0.87	0.9	0.9	0.91	0.82	762,517
October 07, 2025	0.8	0.77	0.77	0.82	0.77	143,500
October 06, 2025	0.76	0.81	0.81	0.82	0.76	339,800
October 03, 2025	0.76	0.77	0.77	0.8	0.76	257,967
October 02, 2025	0.75	0.77	0.77	0.79	0.74	253,989
October 01, 2025	0.72	0.73	0.73	0.75	0.72	176,916
September 30, 2025	0.73	0.72	0.72	0.75	0.71	104,531
September 29, 2025	0.74	0.74	0.74	0.75	0.72	92,652
September 26, 2025	0.73	0.73	0.73	0.76	0.71	100,927
September 25, 2025	0.75	0.72	0.72	0.76	0.71	92,884
September 24, 2025	0.73	0.75	0.75	0.77	0.73	123,700
September 23, 2025	0.74	0.74	0.74	0.8	0.74	184,000
September 22, 2025	0.81	0.75	0.75	0.82	0.75	311,200
September 19, 2025	0.79	0.81	0.81	0.83	0.77	352,100
September 18, 2025	0.72	0.77	0.77	0.82	0.72	384,000
September 17, 2025	0.7	0.72	0.72	0.74	0.7	238,800
September 16, 2025	0.72	0.71	0.71	0.72	0.7	66,746
September 15, 2025	0.69	0.7	0.7	0.72	0.69	119,983
September 12, 2025	0.75	0.7	0.7	0.76	0.69	178,903
September 11, 2025	0.71	0.73	0.73	0.74	0.71	122,862
September 10, 2025	0.73	0.73	0.73	0.77	0.72	129,500
September 09, 2025	0.72	0.76	0.76	0.76	0.72	208,000
September 08, 2025	0.72	0.72	0.72	0.74	0.72	116,800
September 05, 2025	0.73	0.74	0.74	0.74	0.72	87,296
September 04, 2025	0.72	0.73	0.73	0.74	0.72	45,901
September 03, 2025	0.73	0.72	0.72	0.74	0.71	68,477
September 02, 2025	0.74	0.74	0.74	0.75	0.73	89,200
August 29, 2025	0.75	0.74	0.74	0.76	0.73	91,285
August 28, 2025	0.73	0.73	0.73	0.76	0.71	99,498
August 27, 2025	0.72	0.73	0.73	0.77	0.71	207,700
August 26, 2025	0.68	0.7	0.7	0.72	0.67	108,114
August 25, 2025	0.71	0.68	0.68	0.71	0.67	124,796
August 22, 2025	0.66	0.7	0.7	0.72	0.66	124,949
August 21, 2025	0.67	0.68	0.68	0.7	0.67	66,244
August 20, 2025	0.69	0.69	0.69	0.7	0.65	60,221
August 19, 2025	0.69	0.68	0.68	0.71	0.66	109,384
August 18, 2025	0.71	0.69	0.69	0.72	0.68	92,800
August 15, 2025	0.69	0.7	0.7	0.7	0.68	106,763

Smith Micro Software, Inc. (SMSI) NASDAQ