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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.56	0.57	0.57	0.59	0.53	177,200
December 23, 2025	0.55	0.54	0.54	0.57	0.54	92,468
December 22, 2025	0.54	0.55	0.55	0.56	0.53	203,600
December 19, 2025	0.56	0.54	0.54	0.57	0.53	274,347
December 18, 2025	0.6	0.56	0.56	0.6	0.56	51,572
December 17, 2025	0.59	0.58	0.58	0.6	0.57	107,930
December 16, 2025	0.62	0.59	0.59	0.62	0.58	130,228
December 15, 2025	0.62	0.62	0.62	0.64	0.61	53,900
December 12, 2025	0.62	0.62	0.62	0.63	0.6	52,961
December 11, 2025	0.59	0.61	0.61	0.63	0.57	115,920
December 10, 2025	0.64	0.59	0.59	0.65	0.59	110,187
December 09, 2025	0.62	0.63	0.63	0.64	0.6	41,877
December 08, 2025	0.63	0.63	0.63	0.64	0.61	64,112
December 05, 2025	0.6	0.62	0.62	0.64	0.6	89,718
December 04, 2025	0.61	0.63	0.63	0.64	0.61	61,913
December 03, 2025	0.6	0.61	0.61	0.62	0.59	112,300
December 02, 2025	0.6	0.59	0.59	0.6	0.59	99,235
December 01, 2025	0.62	0.59	0.59	0.62	0.59	54,800
November 28, 2025	0.6	0.61	0.61	0.62	0.59	34,500
November 26, 2025	0.58	0.6	0.6	0.63	0.58	126,172
November 25, 2025	0.6	0.61	0.61	0.62	0.6	153,900
November 24, 2025	0.57	0.6	0.6	0.6	0.57	121,815
November 21, 2025	0.58	0.6	0.6	0.62	0.58	60,600
November 20, 2025	0.59	0.58	0.58	0.63	0.57	116,700
November 19, 2025	0.61	0.6	0.6	0.62	0.58	112,332
November 18, 2025	0.6	0.59	0.59	0.63	0.57	167,985
November 17, 2025	0.63	0.6	0.6	0.65	0.58	200,613
November 14, 2025	0.58	0.61	0.61	0.63	0.58	219,900
November 13, 2025	0.64	0.64	0.64	0.66	0.63	133,200
November 12, 2025	0.65	0.66	0.66	0.66	0.63	222,400
November 11, 2025	0.65	0.65	0.65	0.66	0.63	100,000
November 10, 2025	0.66	0.65	0.65	0.67	0.64	374,342
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

Smith Micro Software, Inc. (SMSI) NASDAQ