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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.70	0.72	0.70	0.71	167,569	0.71
10/22/2025	0.69	0.71	0.68	0.69	381,736	0.69
10/21/2025	0.70	0.73	0.70	0.71	276,314	0.71
10/20/2025	0.74	0.75	0.70	0.71	300,816	0.71
10/17/2025	0.70	0.74	0.70	0.73	395,361	0.73
10/16/2025	0.82	0.82	0.68	0.71	1,766,274	0.71
10/15/2025	0.81	0.85	0.79	0.81	19,676,368	0.81
10/14/2025	0.79	0.81	0.77	0.81	86,050	0.81
10/13/2025	0.79	0.83	0.78	0.80	220,055	0.80
10/10/2025	0.85	0.88	0.77	0.78	181,304	0.78
10/09/2025	0.89	0.91	0.82	0.84	245,648	0.84
10/08/2025	0.87	0.91	0.82	0.90	762,455	0.90
10/07/2025	0.80	0.82	0.77	0.77	143,409	0.77
10/06/2025	0.76	0.82	0.76	0.81	339,393	0.81
10/03/2025	0.76	0.80	0.76	0.77	257,967	0.77
10/02/2025	0.75	0.79	0.74	0.77	253,974	0.77
10/01/2025	0.72	0.75	0.72	0.73	176,916	0.73
9/30/2025	0.73	0.75	0.71	0.72	104,531	0.72
9/29/2025	0.74	0.75	0.72	0.74	92,652	0.74
9/26/2025	0.73	0.76	0.71	0.73	100,927	0.73
9/25/2025	0.75	0.76	0.71	0.72	92,879	0.72
9/24/2025	0.73	0.77	0.73	0.75	123,698	0.75
9/23/2025	0.74	0.80	0.74	0.74	183,763	0.74
9/22/2025	0.81	0.82	0.75	0.75	311,176	0.75
9/19/2025	0.79	0.83	0.77	0.81	352,116	0.81
9/18/2025	0.72	0.82	0.72	0.77	383,896	0.77
9/17/2025	0.70	0.74	0.70	0.72	235,890	0.72
9/16/2025	0.72	0.72	0.70	0.71	66,621	0.71
9/15/2025	0.69	0.72	0.69	0.70	119,983	0.70
9/12/2025	0.74	0.76	0.69	0.70	178,903	0.70
9/11/2025	0.71	0.74	0.71	0.73	122,834	0.73
9/10/2025	0.73	0.77	0.72	0.73	129,456	0.73
9/09/2025	0.72	0.76	0.72	0.76	207,215	0.76
9/08/2025	0.72	0.73	0.72	0.72	116,148	0.72
9/05/2025	0.73	0.74	0.71	0.74	87,606	0.74
9/04/2025	0.72	0.74	0.72	0.73	45,901	0.73
9/03/2025	0.73	0.74	0.71	0.72	68,392	0.72
9/02/2025	0.74	0.75	0.73	0.74	89,171	0.74
8/29/2025	0.75	0.76	0.73	0.74	91,285	0.74
8/28/2025	0.73	0.76	0.71	0.73	99,638	0.73
8/27/2025	0.72	0.77	0.71	0.73	207,688	0.73
8/26/2025	0.68	0.72	0.67	0.70	107,614	0.70
8/25/2025	0.71	0.71	0.67	0.68	124,796	0.68
8/22/2025	0.66	0.72	0.66	0.70	124,949	0.70
8/21/2025	0.67	0.70	0.67	0.68	66,244	0.68
8/20/2025	0.69	0.70	0.65	0.69	59,171	0.69
8/19/2025	0.69	0.70	0.66	0.68	107,582	0.68
8/18/2025	0.71	0.72	0.68	0.69	92,798	0.69
8/15/2025	0.69	0.70	0.68	0.70	106,763	0.70
8/14/2025	0.69	0.71	0.68	0.70	61,385	0.70
8/13/2025	0.69	0.72	0.68	0.71	223,296	0.71
8/12/2025	0.66	0.69	0.65	0.68	162,131	0.68
8/11/2025	0.70	0.70	0.64	0.65	208,873	0.65
8/08/2025	0.70	0.70	0.67	0.68	204,435	0.68
8/07/2025	0.82	0.84	0.66	0.67	645,746	0.67
8/06/2025	0.71	0.79	0.69	0.77	894,337	0.77
8/05/2025	0.72	0.75	0.68	0.72	213,272	0.72
8/04/2025	0.70	0.75	0.70	0.72	144,781	0.72
8/01/2025	0.69	0.70	0.65	0.70	330,967	0.70
7/31/2025	0.72	0.74	0.66	0.68	609,214	0.68
7/30/2025	0.74	0.76	0.70	0.71	270,940	0.71
7/29/2025	0.78	0.79	0.70	0.73	534,203	0.73
7/28/2025	0.82	0.82	0.76	0.78	333,755	0.78
7/25/2025	0.76	0.80	0.74	0.79	415,045	0.79
7/24/2025	0.80	0.80	0.75	0.75	500,606	0.75