Smith Micro Software, Inc. - Common Stock (SMSI)

Last Price2.6800

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jul 1st, 6:42 AM EDT

Historical Prices For Smith Micro Software, Inc. - Common Stock (SMSI)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	2.78	2.78	2.62	2.68	72,643	2.68
6/29/2026	2.77	2.84	2.72	2.79	54,093	2.79
6/26/2026	2.77	2.83	2.69	2.81	63,052	2.81
6/25/2026	2.76	2.76	2.68	2.73	27,711	2.73
6/24/2026	2.86	2.93	2.75	2.76	29,787	2.76
6/23/2026	3.01	3.01	2.78	2.84	197,774	2.84
6/22/2026	2.96	3.09	2.89	3.04	61,649	3.04
6/18/2026	2.99	3.02	2.80	2.93	137,536	2.93
6/17/2026	3.05	3.18	2.93	3.03	150,597	3.03
6/16/2026	2.85	3.09	2.66	3.08	255,222	3.08
6/15/2026	2.99	3.03	2.80	2.88	203,830	2.88
6/12/2026	3.07	3.19	2.77	2.88	1,411,371	2.88
6/11/2026	3.55	4.55	3.36	4.55	5,707,762	4.55
6/10/2026	3.63	3.70	3.55	3.59	16,298	3.59
6/09/2026	3.56	3.70	3.51	3.69	28,053	3.69
6/08/2026	3.65	3.67	3.39	3.56	65,853	3.56
6/05/2026	3.72	4.31	3.40	3.65	120,018	3.65
6/04/2026	0.80	0.84	0.78	0.81	76,208	4.04
6/03/2026	0.82	0.83	0.79	0.81	102,603	4.03
6/02/2026	0.88	0.88	0.83	0.84	69,711	4.21
6/01/2026	0.90	0.90	0.87	0.88	128,525	4.40
5/29/2026	0.79	0.88	0.79	0.87	213,168	4.35
5/28/2026	0.84	0.84	0.78	0.80	161,875	3.99
5/27/2026	0.79	0.84	0.78	0.82	167,997	4.09
5/26/2026	0.78	0.81	0.77	0.79	134,750	3.96
5/22/2026	0.79	0.81	0.77	0.80	116,804	4.00
5/21/2026	0.80	0.82	0.76	0.79	35,769	3.94
5/20/2026	0.78	0.79	0.78	0.79	20,053	3.93
5/19/2026	0.81	0.81	0.78	0.79	46,442	3.95
5/18/2026	0.83	0.83	0.80	0.81	87,355	4.05
5/15/2026	0.85	0.86	0.83	0.83	83,114	4.15
5/14/2026	0.82	0.85	0.80	0.84	86,689	4.19
5/13/2026	0.86	0.86	0.81	0.83	123,579	4.17
5/12/2026	0.89	0.89	0.86	0.87	167,878	4.34
5/11/2026	0.86	0.88	0.84	0.87	160,346	4.36
5/08/2026	0.85	0.86	0.82	0.85	65,805	4.24
5/07/2026	0.88	0.88	0.84	0.84	92,419	4.21
5/06/2026	0.90	0.93	0.86	0.87	235,422	4.36
5/05/2026	0.93	0.93	0.86	0.89	119,386	4.46
5/04/2026	0.86	0.92	0.86	0.89	126,783	4.45
5/01/2026	0.90	0.90	0.86	0.87	149,915	4.35
4/30/2026	0.87	0.90	0.82	0.90	427,236	4.49
4/29/2026	0.82	0.83	0.79	0.82	251,823	4.09
4/28/2026	0.79	0.81	0.76	0.80	87,867	4.00
4/27/2026	0.80	0.82	0.79	0.79	63,555	3.96
4/24/2026	0.75	0.79	0.71	0.79	86,365	3.94
4/23/2026	0.67	0.75	0.67	0.75	178,808	3.73
4/22/2026	0.71	0.75	0.70	0.72	40,499	3.63
4/21/2026	0.74	0.75	0.71	0.73	37,769	3.64
4/20/2026	0.71	0.75	0.71	0.73	118,275	3.67
4/17/2026	0.70	0.75	0.70	0.71	72,965	3.56
4/16/2026	0.70	0.72	0.69	0.71	38,067	3.54
4/15/2026	0.70	0.71	0.69	0.70	58,090	3.49
4/14/2026	0.69	0.71	0.69	0.69	58,368	3.43
4/13/2026	0.69	0.71	0.69	0.69	65,249	3.47
4/10/2026	0.71	0.71	0.69	0.70	32,792	3.50
4/09/2026	0.72	0.73	0.68	0.69	76,473	3.45
4/08/2026	0.74	0.74	0.70	0.71	85,533	3.56
4/07/2026	0.72	0.75	0.67	0.72	157,055	3.59
4/06/2026	0.70	0.73	0.70	0.73	112,612	3.65
4/02/2026	0.70	0.72	0.69	0.72	64,154	3.58
4/01/2026	0.71	0.72	0.70	0.72	40,435	3.59