NasdaqCM - Nasdaq Real Time Price USD

Smith Micro Software, Inc. (SMSI)

0.8055

-0.0135

(-1.57%)

As of 1:25:49 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 5, 2025	0.8048	0.8440	0.7914	0.8055	0.8055	59,552
Jun 4, 2025	0.8000	0.8600	0.7900	0.8200	0.8200	83,300
Jun 3, 2025	0.8000	0.8300	0.7900	0.8100	0.8100	59,000
Jun 2, 2025	0.8100	0.8300	0.7900	0.8200	0.8200	200,100
May 30, 2025	0.8500	0.8500	0.8000	0.8200	0.8200	112,800
May 29, 2025	0.8300	0.8600	0.8200	0.8300	0.8300	58,000
May 28, 2025	0.8200	0.8500	0.8000	0.8400	0.8400	101,700
May 27, 2025	0.7900	0.8600	0.7900	0.8200	0.8200	88,400
May 23, 2025	0.8500	0.8500	0.7700	0.7900	0.7900	107,100
May 22, 2025	0.7600	0.8200	0.7600	0.8000	0.8000	46,100
May 21, 2025	0.8500	0.8500	0.7800	0.7800	0.7800	161,200
May 20, 2025	0.9000	0.9000	0.8200	0.8500	0.8500	174,000
May 19, 2025	0.9000	0.9200	0.8700	0.8900	0.8900	86,100
May 16, 2025	0.8800	0.9400	0.8400	0.8900	0.8900	182,400
May 15, 2025	0.9200	0.9200	0.8000	0.8800	0.8800	132,700
May 14, 2025	0.9200	0.9500	0.9000	0.9300	0.9300	118,400
May 13, 2025	0.9400	0.9600	0.9100	0.9200	0.9200	144,100
May 12, 2025	0.9400	1.0000	0.9300	0.9400	0.9400	167,400
May 9, 2025	0.9600	1.0000	0.9200	0.9700	0.9700	129,700
May 8, 2025	0.9700	1.0000	0.9100	0.9600	0.9600	360,100
May 7, 2025	0.9500	1.0500	0.9500	1.0500	1.0500	142,700
May 6, 2025	1.0900	1.0900	0.9100	0.9200	0.9200	298,800
May 5, 2025	1.0500	1.0500	1.0000	1.0300	1.0300	57,900
May 2, 2025	1.0800	1.0800	1.0200	1.0500	1.0500	100,700
May 1, 2025	0.9900	1.0700	0.9900	1.0600	1.0600	64,100
Apr 30, 2025	0.9800	1.0100	0.9500	0.9900	0.9900	70,500
Apr 29, 2025	1.0900	1.1300	1.0100	1.0100	1.0100	138,900
Apr 28, 2025	1.1800	1.1800	1.0700	1.1200	1.1200	183,600
Apr 25, 2025	1.0800	1.1700	1.0600	1.1700	1.1700	228,300
Apr 24, 2025	1.0700	1.0900	1.0000	1.0600	1.0600	99,800
Apr 23, 2025	1.1000	1.1100	1.0100	1.0400	1.0400	127,600
Apr 22, 2025	0.9300	1.0700	0.9000	1.0500	1.0500	188,200
Apr 21, 2025	0.9300	0.9400	0.8500	0.8900	0.8900	76,900
Apr 17, 2025	0.9400	0.9400	0.8800	0.9100	0.9100	65,600
Apr 16, 2025	0.8300	0.9400	0.8300	0.8900	0.8900	193,300
Apr 15, 2025	0.8300	0.8400	0.7900	0.8300	0.8300	99,500
Apr 14, 2025	0.8100	0.8200	0.7500	0.8100	0.8100	101,500
Apr 11, 2025	0.7900	0.8100	0.7400	0.8000	0.8000	151,900
Apr 10, 2025	0.7900	0.7900	0.7300	0.7600	0.7600	103,500
Apr 9, 2025	0.7500	0.8000	0.7200	0.7900	0.7900	109,800
Apr 8, 2025	0.8100	0.8100	0.7300	0.7400	0.7400	67,300
Apr 7, 2025	0.7100	0.7800	0.6600	0.7600	0.7600	171,500
Apr 4, 2025	0.7700	0.8000	0.6900	0.7200	0.7200	268,200
Apr 3, 2025	0.7400	0.7900	0.6800	0.7400	0.7400	165,300
Apr 2, 2025	0.7500	0.8100	0.7500	0.7600	0.7600	74,700
Apr 1, 2025	0.7800	0.8000	0.7300	0.7800	0.7800	81,800
Mar 31, 2025	0.7800	0.7900	0.7200	0.7300	0.7300	96,500
Mar 28, 2025	0.7700	0.8000	0.7200	0.7300	0.7300	166,700
Mar 27, 2025	0.8200	0.8400	0.7700	0.8000	0.8000	80,300
Mar 26, 2025	0.8200	0.8400	0.7700	0.8200	0.8200	238,000
Mar 25, 2025	0.8600	0.8700	0.8000	0.8400	0.8400	140,200
Mar 24, 2025	0.8100	0.8700	0.8100	0.8600	0.8600	111,600
Mar 21, 2025	0.8000	0.8900	0.7900	0.8200	0.8200	150,400
Mar 20, 2025	0.8000	0.8000	0.7500	0.8000	0.8000	73,200
Mar 19, 2025	0.8300	0.8300	0.7600	0.7900	0.7900	121,100
Mar 18, 2025	0.8100	0.8500	0.8100	0.8200	0.8200	110,000
Mar 17, 2025	0.7700	0.8200	0.7500	0.8200	0.8200	210,600
Mar 14, 2025	0.7400	0.7500	0.7100	0.7500	0.7500	126,400
Mar 13, 2025	0.7400	0.7400	0.7000	0.7300	0.7300	356,300
Mar 12, 2025	0.9800	0.9800	0.6000	0.7100	0.7100	2,092,300
Mar 11, 2025	1.1100	1.1100	1.0200	1.0800	1.0800	1,570,400
Mar 10, 2025	1.1700	1.1900	1.1300	1.1400	1.1400	102,000
Mar 7, 2025	1.2000	1.2100	1.1500	1.2100	1.2100	53,300
Mar 6, 2025	1.2100	1.2400	1.1700	1.2100	1.2100	89,900
Mar 5, 2025	1.2100	1.2400	1.1800	1.2300	1.2300	90,100
Mar 4, 2025	1.1100	1.2200	1.1100	1.2100	1.2100	120,400
Mar 3, 2025	1.3200	1.3200	1.1100	1.1400	1.1400	249,200
Feb 28, 2025	1.3400	1.3600	1.2700	1.3000	1.3000	155,900
Feb 27, 2025	1.3600	1.3700	1.3000	1.3700	1.3700	151,000
Feb 26, 2025	1.3700	1.3700	1.3100	1.3500	1.3500	93,500
Feb 25, 2025	1.3300	1.3500	1.2600	1.3200	1.3200	217,000
Feb 24, 2025	1.4100	1.4300	1.3100	1.3600	1.3600	94,700
Feb 21, 2025	1.4400	1.4400	1.3600	1.3900	1.3900	148,100
Feb 20, 2025	1.3900	1.4300	1.3300	1.4300	1.4300	131,800
Feb 19, 2025	1.4600	1.4600	1.3600	1.4000	1.4000	290,700
Feb 18, 2025	1.4200	1.5500	1.3800	1.4600	1.4600	327,900
Feb 14, 2025	1.4200	1.4400	1.3300	1.3900	1.3900	152,800
Feb 13, 2025	1.3900	1.4400	1.3100	1.4000	1.4000	103,100
Feb 12, 2025	1.4500	1.4600	1.3700	1.3900	1.3900	157,500
Feb 11, 2025	1.4200	1.5000	1.3800	1.4600	1.4600	148,300
Feb 10, 2025	1.4700	1.5000	1.3900	1.4400	1.4400	218,800
Feb 7, 2025	1.5400	1.5600	1.2800	1.4100	1.4100	344,100
Feb 6, 2025	1.5700	1.6500	1.5000	1.5200	1.5200	359,000
Feb 5, 2025	1.4000	1.5600	1.3500	1.5200	1.5200	479,300
Feb 4, 2025	1.2500	1.3500	1.2400	1.3500	1.3500	182,200
Feb 3, 2025	1.2400	1.2600	1.1900	1.2400	1.2400	201,400
Jan 31, 2025	1.3100	1.3200	1.2400	1.2700	1.2700	165,900
Jan 30, 2025	1.3100	1.3300	1.2600	1.3000	1.3000	107,400
Jan 29, 2025	1.3000	1.3100	1.2500	1.2900	1.2900	108,700
Jan 28, 2025	1.3000	1.3300	1.2700	1.2900	1.2900	127,600
Jan 27, 2025	1.2900	1.3600	1.2400	1.3000	1.3000	243,300
Jan 24, 2025	1.2600	1.3600	1.2100	1.3200	1.3200	193,000
Jan 23, 2025	1.2700	1.3400	1.2400	1.2600	1.2600	165,200
Jan 22, 2025	1.2700	1.3800	1.2400	1.2800	1.2800	297,200
Jan 21, 2025	1.2000	1.2800	1.1500	1.2500	1.2500	280,800
Jan 17, 2025	1.1200	1.1700	1.1100	1.1300	1.1300	119,300
Jan 16, 2025	1.1400	1.1800	1.0500	1.1300	1.1300	255,400
Jan 15, 2025	1.2100	1.2400	1.0800	1.1400	1.1400	288,500
Jan 14, 2025	1.2600	1.2800	1.1200	1.1700	1.1700	418,700
Jan 13, 2025	1.3800	1.3900	1.1600	1.2300	1.2300	640,000
Jan 10, 2025	1.3800	1.6400	1.3500	1.3600	1.3600	656,100
Jan 8, 2025	1.6400	1.6400	1.3500	1.3700	1.3700	628,900
Jan 7, 2025	1.8900	1.9500	1.5300	1.6300	1.6300	1,172,400
Jan 6, 2025	1.4200	1.8700	1.4200	1.8600	1.8600	1,681,600
Jan 3, 2025	1.4600	1.4800	1.3600	1.4000	1.4000	309,100
Jan 2, 2025	1.3600	1.4600	1.3000	1.4500	1.4500	571,500
Dec 31, 2024	1.3900	1.4000	1.2800	1.3100	1.3100	285,900
Dec 30, 2024	1.4700	1.5900	1.2300	1.3900	1.3900	582,800
Dec 27, 2024	1.6400	1.6700	1.3800	1.4500	1.4500	1,139,600
Dec 26, 2024	1.2900	1.6300	1.2800	1.6200	1.6200	1,477,200
Dec 24, 2024	1.2600	1.4800	1.1100	1.2700	1.2700	1,330,500
Dec 23, 2024	1.0100	1.2800	1.0000	1.2600	1.2600	1,773,500
Dec 20, 2024	0.9500	1.0000	0.9000	0.9700	0.9700	386,800
Dec 19, 2024	1.0000	1.0200	0.8800	0.9500	0.9500	358,000
Dec 18, 2024	1.0200	1.1000	0.9300	0.9600	0.9600	529,000
Dec 17, 2024	0.8900	1.0800	0.8200	1.0000	1.0000	1,007,800
Dec 16, 2024	0.7900	0.9300	0.7600	0.8800	0.8800	462,600
Dec 13, 2024	0.7700	0.7900	0.7500	0.7600	0.7600	51,800
Dec 12, 2024	0.7900	0.8000	0.7200	0.7600	0.7600	97,500
Dec 11, 2024	0.7500	0.8000	0.7300	0.8000	0.8000	143,300
Dec 10, 2024	0.7500	0.7600	0.7100	0.7400	0.7400	133,200
Dec 9, 2024	0.7200	0.7600	0.7000	0.7500	0.7500	82,300
Dec 6, 2024	0.7000	0.7300	0.6800	0.7200	0.7200	155,100
Dec 5, 2024	0.7600	0.7600	0.6600	0.6900	0.6900	288,200
Dec 4, 2024	0.8000	0.8300	0.7000	0.7300	0.7300	578,200
Dec 3, 2024	0.8500	0.8500	0.7700	0.7900	0.7900	188,000
Dec 2, 2024	0.8500	0.8500	0.7900	0.8300	0.8300	168,400
Nov 29, 2024	0.9000	0.9000	0.8300	0.8600	0.8600	86,100
Nov 27, 2024	0.8400	0.8800	0.8000	0.8600	0.8600	93,000
Nov 26, 2024	0.8800	0.8800	0.8000	0.8300	0.8300	104,600
Nov 25, 2024	0.7900	0.8800	0.7700	0.8600	0.8600	243,100
Nov 22, 2024	0.7600	0.8300	0.7500	0.7600	0.7600	261,300
Nov 21, 2024	0.7800	0.7800	0.7400	0.7600	0.7600	94,100
Nov 20, 2024	0.7400	0.7900	0.7300	0.7800	0.7800	100,800
Nov 19, 2024	0.7700	0.7800	0.7300	0.7500	0.7500	243,900
Nov 18, 2024	0.8400	0.8400	0.7700	0.7900	0.7900	299,300
Nov 15, 2024	0.8400	0.8500	0.7600	0.8100	0.8100	256,600
Nov 14, 2024	0.8800	0.9000	0.7700	0.8500	0.8500	251,900
Nov 13, 2024	0.9300	0.9300	0.8800	0.8800	0.8800	270,700
Nov 12, 2024	0.8900	0.9100	0.8800	0.9000	0.9000	194,700
Nov 11, 2024	0.8900	0.9300	0.8800	0.8900	0.8900	224,900
Nov 8, 2024	0.8200	0.9200	0.8200	0.9200	0.9200	369,100
Nov 7, 2024	0.8000	0.8300	0.7600	0.8300	0.8300	99,000
Nov 6, 2024	0.8000	0.8100	0.7500	0.8000	0.8000	177,700
Nov 5, 2024	0.7700	0.8000	0.7000	0.7900	0.7900	103,900
Nov 4, 2024	0.8300	0.8300	0.7500	0.7900	0.7900	93,600
Nov 1, 2024	0.7900	0.8200	0.7900	0.8100	0.8100	88,400
Oct 31, 2024	0.8400	0.8400	0.7800	0.7900	0.7900	90,500
Oct 30, 2024	0.8100	0.8400	0.8100	0.8300	0.8300	63,000
Oct 29, 2024	0.8500	0.8500	0.8100	0.8200	0.8200	86,500
Oct 28, 2024	0.8400	0.8500	0.7800	0.8300	0.8300	174,000
Oct 25, 2024	0.8300	0.8500	0.7900	0.8100	0.8100	189,100
Oct 24, 2024	0.8000	0.8600	0.8000	0.8400	0.8400	189,500
Oct 23, 2024	0.8600	0.8800	0.7900	0.8200	0.8200	267,100
Oct 22, 2024	0.9200	0.9300	0.8500	0.8800	0.8800	117,200
Oct 21, 2024	0.8700	1.1000	0.8700	0.9000	0.9000	260,700
Oct 18, 2024	0.9200	0.9500	0.8800	0.9200	0.9200	147,900
Oct 17, 2024	0.9500	0.9800	0.9000	0.9500	0.9500	142,000
Oct 16, 2024	0.9800	1.0000	0.9000	0.9200	0.9200	254,200
Oct 15, 2024	1.0200	1.0300	0.9500	0.9700	0.9700	209,200
Oct 14, 2024	1.0300	1.0500	1.0200	1.0200	1.0200	79,800
Oct 11, 2024	1.0200	1.0300	0.9700	1.0000	1.0000	295,100
Oct 10, 2024	1.1200	1.1200	1.0300	1.0400	1.0400	360,900
Oct 9, 2024	1.1200	1.1600	1.0500	1.1200	1.1200	266,100
Oct 8, 2024	1.1100	1.1400	1.0200	1.1200	1.1200	446,500
Oct 7, 2024	1.1500	1.3000	1.0900	1.1300	1.1300	899,100
Oct 4, 2024	1.0800	1.1800	1.0600	1.1500	1.1500	749,800
Oct 3, 2024	1.0300	1.0800	1.0000	1.0800	1.0800	331,600
Oct 2, 2024	1.0600	1.1300	1.0200	1.0500	1.0500	739,300
Oct 1, 2024	1.0100	1.0700	0.9500	1.0500	1.0500	290,300
Sep 30, 2024	1.0100	1.0400	0.9900	1.0200	1.0200	198,800
Sep 27, 2024	0.9700	1.1300	0.9300	1.0300	1.0300	1,063,400
Sep 26, 2024	0.9600	0.9700	0.9200	0.9400	0.9400	330,900
Sep 25, 2024	0.9600	1.0000	0.9100	0.9400	0.9400	583,700
Sep 24, 2024	0.9300	0.9800	0.9000	0.9600	0.9600	719,300
Sep 23, 2024	1.0000	1.0300	0.8900	0.9300	0.9300	1,003,200
Sep 20, 2024	0.9300	1.0200	0.8900	0.9700	0.9700	1,959,200
Sep 19, 2024	0.9900	1.4800	0.8400	0.9100	0.9100	17,093,500
Sep 18, 2024	0.9200	1.1300	0.9000	1.0200	1.0200	8,651,900
Sep 17, 2024	0.8500	1.2000	0.7200	1.1400	1.1400	187,815,400
Sep 16, 2024	0.6000	0.6000	0.5200	0.5200	0.5200	10,407,000
Sep 13, 2024	0.6000	0.6200	0.5500	0.5700	0.5700	102,000
Sep 12, 2024	0.5900	0.6500	0.5900	0.6000	0.6000	257,400
Sep 11, 2024	0.5400	0.6000	0.5400	0.6000	0.6000	41,600
Sep 10, 2024	0.5900	0.5900	0.5600	0.5800	0.5800	43,300
Sep 9, 2024	0.5600	0.5700	0.5400	0.5600	0.5600	36,800
Sep 6, 2024	0.5700	0.5800	0.5200	0.5500	0.5500	77,000
Sep 5, 2024	0.5800	0.5900	0.5600	0.5700	0.5700	51,100
Sep 4, 2024	0.6000	0.6100	0.5600	0.5700	0.5700	136,700
Sep 3, 2024	0.6400	0.6400	0.5900	0.6200	0.6200	196,100
Aug 30, 2024	0.6100	0.6400	0.5900	0.6200	0.6200	159,000
Aug 29, 2024	0.6300	0.6300	0.5800	0.6000	0.6000	164,200
Aug 28, 2024	0.6500	0.6500	0.6200	0.6200	0.6200	56,700
Aug 27, 2024	0.6400	0.6500	0.6300	0.6500	0.6500	29,900
Aug 26, 2024	0.6500	0.6500	0.6300	0.6400	0.6400	99,800
Aug 23, 2024	0.6700	0.7000	0.6100	0.6500	0.6500	309,800
Aug 22, 2024	0.7600	0.7700	0.6300	0.6700	0.6700	336,000
Aug 21, 2024	0.7200	0.7500	0.6900	0.7300	0.7300	43,400
Aug 20, 2024	0.8100	0.8400	0.6600	0.7000	0.7000	490,500
Aug 19, 2024	0.8400	0.8800	0.8000	0.8100	0.8100	79,300
Aug 16, 2024	0.8300	0.8500	0.8000	0.8400	0.8400	120,900
Aug 15, 2024	0.8300	0.8800	0.7900	0.8300	0.8300	85,100
Aug 14, 2024	0.9000	0.9000	0.7700	0.7900	0.7900	212,300
Aug 13, 2024	0.9100	0.9100	0.8600	0.8900	0.8900	105,600
Aug 12, 2024	1.1200	1.1500	0.8500	0.8500	0.8500	360,900
Aug 9, 2024	1.1000	1.1300	1.1000	1.1100	1.1100	119,600
Aug 8, 2024	1.5700	1.5700	1.0300	1.0800	1.0800	865,900
Aug 7, 2024	1.8300	1.8400	1.7500	1.7700	1.7700	70,100
Aug 6, 2024	1.8900	1.9500	1.7000	1.7400	1.7400	193,900
Aug 5, 2024	1.8800	1.9100	1.8600	1.8900	1.8900	51,900
Aug 2, 2024	2.0200	2.1400	1.9200	1.9800	1.9800	166,400
Aug 1, 2024	2.4600	2.4800	2.3800	2.4800	2.4800	69,600
Jul 31, 2024	2.4400	2.4800	2.3800	2.4500	2.4500	11,000
Jul 30, 2024	2.5400	2.5400	2.3600	2.4400	2.4400	26,800
Jul 29, 2024	2.5700	2.5700	2.4200	2.5100	2.5100	12,500
Jul 26, 2024	2.5000	2.5700	2.4500	2.5700	2.5700	14,200
Jul 25, 2024	2.4500	2.5400	2.3800	2.4800	2.4800	14,500
Jul 24, 2024	2.3500	2.4500	2.3500	2.4400	2.4400	6,800
Jul 23, 2024	2.3300	2.4700	2.3300	2.4200	2.4200	57,400
Jul 22, 2024	2.2800	2.3300	2.2300	2.2700	2.2700	26,600
Jul 19, 2024	2.4000	2.4100	2.2500	2.3000	2.3000	19,500
Jul 18, 2024	2.5100	2.5100	2.2900	2.3300	2.3300	40,700
Jul 17, 2024	2.3400	2.5700	2.3300	2.4700	2.4700	113,900
Jul 16, 2024	2.2600	2.3600	2.2600	2.3600	2.3600	13,300
Jul 15, 2024	2.3100	2.3700	2.2900	2.3700	2.3700	15,800
Jul 12, 2024	2.2700	2.3000	2.2500	2.2800	2.2800	33,500
Jul 11, 2024	2.2200	2.3000	2.2200	2.2700	2.2700	14,300
Jul 10, 2024	2.2800	2.2800	2.1900	2.2100	2.2100	43,900
Jul 9, 2024	2.2000	2.2500	2.1000	2.2200	2.2200	42,400
Jul 8, 2024	2.3700	2.3800	2.2300	2.2500	2.2500	43,500
Jul 5, 2024	2.2500	2.3700	2.2500	2.3700	2.3700	40,500
Jul 3, 2024	2.2300	2.3700	2.2100	2.2900	2.2900	14,700
Jul 2, 2024	2.2300	2.3500	2.2000	2.2200	2.2200	42,000
Jul 1, 2024	2.2200	2.2700	2.1800	2.2000	2.2000	48,600
Jun 28, 2024	2.2100	2.2500	2.2000	2.2100	2.2100	38,800
Jun 27, 2024	2.2100	2.2600	2.2100	2.2600	2.2600	20,900
Jun 26, 2024	2.2700	2.2900	2.2300	2.2300	2.2300	31,600
Jun 25, 2024	2.2000	2.2800	2.1900	2.2000	2.2000	48,400
Jun 24, 2024	2.2500	2.2500	2.1800	2.2100	2.2100	28,100
Jun 21, 2024	2.3300	2.3300	2.2400	2.2500	2.2500	70,500
Jun 20, 2024	2.3000	2.3000	2.2400	2.2700	2.2700	32,900
Jun 18, 2024	2.2800	2.3400	2.2400	2.2500	2.2500	27,400
Jun 17, 2024	2.2500	2.3300	2.2100	2.2600	2.2600	24,700
Jun 14, 2024	2.2400	2.2900	2.2000	2.2500	2.2500	51,400
Jun 13, 2024	2.1800	2.3000	2.1600	2.2100	2.2100	61,200
Jun 12, 2024	2.2500	2.2500	2.2100	2.2200	2.2200	13,900
Jun 11, 2024	2.1400	2.2200	2.1400	2.1700	2.1700	22,400
Jun 10, 2024	2.1500	2.2000	2.1500	2.1700	2.1700	40,800
Jun 7, 2024	2.2200	2.2300	2.1500	2.1600	2.1600	38,300
Jun 6, 2024	2.2100	2.2700	2.1900	2.2100	2.2100	17,200
Jun 5, 2024	2.1800	2.2800	2.1800	2.2100	2.2100	35,800

ORKT Orangekloud Technology Inc.

0.4745

+2.04%

IDN Intellicheck, Inc.

5.58

+0.90%

DHX DHI Group, Inc.

2.3400

-0.43%

ITMSF Intermap Technologies Corporation

1.6800

-2.89%

PERF Perfect Corp.

1.8200

+1.11%

CURR CURRENC Group Inc.

0.5000

-0.95%

INUV Inuvo, Inc.

0.3912

+1.53%

MAPS WM Technology, Inc.

1.0800

+2.86%

PET Wag! Group Co.

0.1465

-1.62%

NRDY Nerdy, Inc.

1.7350

+1.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Smith Micro Software, Inc. (SMSI)

Related Tickers