MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SMSI — Smith Micro Software Inc
NasdaqSmith Micro Software Inc
$2.54
-0.06(-2.31%)
- O
- 2.60
- H
- 2.60
- L
- 2.54
- V
- 7.21K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$2.54
Period Return-54.64%
Period High$6.50
Period Low$2.05
Avg Daily Volume72.7K
Total Trading Days365
SMSI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $2.60 | $2.60 | $2.54 | $2.54 | $-0.06 | -2.31% | 7,212 | $2.58 | $2.54 $2.60 |
| Oct 7, 2026 | $2.63 | $2.64 | $2.60 | $2.60 | $-0.01 | -0.38% | 3,047 | $2.63 | $2.60 $2.64 |
| Oct 6, 2026 | $2.66 | $2.66 | $2.60 | $2.61 | $-0.04 | -1.51% | 19,484 | $2.63 | $2.60 $2.66 |
| Oct 5, 2026 | $2.69 | $2.69 | $2.63 | $2.65 | +$0.00 | +0.00% | 11,994 | $2.66 | $2.63 $2.69 |
| Oct 2, 2026 | $2.66 | $2.69 | $2.64 | $2.65 | $-0.01 | -0.38% | 23,504 | $2.65 | $2.64 $2.69 |
| Oct 1, 2026 | $2.65 | $2.70 | $2.65 | $2.66 | +$0.00 | +0.00% | 5,267 | $2.67 | $2.65 $2.70 |
| Sep 30, 2026 | $2.69 | $2.75 | $2.66 | $2.66 | +$0.00 | +0.00% | 30,087 | $2.70 | $2.66 $2.75 |
| Sep 29, 2026 | $2.68 | $2.70 | $2.65 | $2.66 | +$0.01 | +0.38% | 12,514 | $2.67 | $2.65 $2.70 |
| Sep 28, 2026 | $2.68 | $2.68 | $2.60 | $2.65 | $-0.06 | -2.21% | 4,706 | $2.67 | $2.60 $2.68 |
| Sep 25, 2026 | $2.74 | $2.75 | $2.68 | $2.71 | +$0.01 | +0.37% | 13,051 | $2.72 | $2.68 $2.75 |
| Sep 24, 2026 | $2.75 | $2.75 | $2.67 | $2.70 | +$0.03 | +1.12% | 10,448 | $2.72 | $2.67 $2.75 |
| Sep 23, 2026 | $2.65 | $2.70 | $2.65 | $2.67 | +$0.00 | +0.00% | 11,041 | $2.68 | $2.65 $2.70 |
| Sep 22, 2026 | $2.69 | $2.75 | $2.67 | $2.67 | $-0.01 | -0.37% | 8,562 | $2.71 | $2.67 $2.75 |
| Sep 21, 2026 | $2.66 | $2.79 | $2.61 | $2.68 | $-0.02 | -0.74% | 13,826 | $2.69 | $2.61 $2.79 |
| Sep 18, 2026 | $2.87 | $2.87 | $2.60 | $2.70 | $-0.26 | -8.78% | 127,831 | $2.75 | $2.60 $2.87 |
| Sep 17, 2026 | $2.84 | $2.96 | $2.84 | $2.96 | +$0.10 | +3.50% | 10,137 | $2.92 | $2.84 $2.96 |
| Sep 16, 2026 | $2.90 | $2.97 | $2.86 | $2.86 | $-0.04 | -1.38% | 12,919 | $2.89 | $2.86 $2.97 |
| Sep 15, 2026 | $2.88 | $2.96 | $2.85 | $2.90 | $-0.03 | -1.02% | 14,047 | $2.91 | $2.85 $2.96 |
| Sep 14, 2026 | $2.84 | $2.93 | $2.84 | $2.93 | +$0.03 | +1.03% | 8,979 | $2.88 | $2.84 $2.93 |
| Sep 11, 2026 | $2.83 | $2.97 | $2.83 | $2.90 | +$0.09 | +3.20% | 21,981 | $2.90 | $2.83 $2.97 |
| Sep 10, 2026 | $2.90 | $3.00 | $2.81 | $2.81 | +$0.01 | +0.36% | 10,521 | $2.89 | $2.81 $3.00 |
| Sep 9, 2026 | $2.81 | $2.81 | $2.80 | $2.80 | $-0.04 | -1.41% | 3,917 | $2.81 | $2.80 $2.81 |
| Sep 8, 2026 | $2.83 | $2.90 | $2.82 | $2.84 | $-0.01 | -0.35% | 9,265 | $2.87 | $2.82 $2.90 |
| Sep 4, 2026 | $2.81 | $2.90 | $2.81 | $2.85 | $-0.02 | -0.70% | 13,724 | $2.84 | $2.81 $2.90 |
| Sep 3, 2026 | $2.89 | $2.99 | $2.86 | $2.87 | +$0.02 | +0.70% | 23,218 | $2.90 | $2.86 $2.99 |
| Sep 2, 2026 | $2.86 | $3.02 | $2.81 | $2.85 | +$0.01 | +0.35% | 15,399 | $2.89 | $2.81 $3.02 |
| Sep 1, 2026 | $2.84 | $2.93 | $2.84 | $2.84 | $-0.03 | -1.05% | 11,894 | $2.86 | $2.84 $2.93 |
| Aug 31, 2026 | $2.89 | $2.92 | $2.85 | $2.87 | $-0.04 | -1.37% | 15,577 | $2.87 | $2.85 $2.92 |
| Aug 28, 2026 | $2.87 | $3.00 | $2.87 | $2.91 | $-0.05 | -1.69% | 15,404 | $2.95 | $2.87 $3.00 |
| Aug 27, 2026 | $2.94 | $2.97 | $2.93 | $2.96 | $-0.01 | -0.34% | 5,919 | $2.95 | $2.93 $2.97 |