Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2025	0.6708	0.6900	0.6500	0.6641	238,534	-0.01(-1.00%)
Nov 04, 2025	0.6800	0.7000	0.6700	0.6708	128,123	-0.03(-4.57%)
Nov 03, 2025	0.7400	0.7400	0.6850	0.7029	164,380	-0.01(-1.38%)
Oct 31, 2025	0.6700	0.7299	0.6650	0.7127	207,956	+0.05(+7.54%)
Oct 30, 2025	0.6800	0.6999	0.6522	0.6627	198,318	-0.00(-0.41%)
Oct 29, 2025	0.7000	0.7063	0.6603	0.6654	196,810	-0.03(-4.94%)
Oct 28, 2025	0.7025	0.7299	0.7000	0.7000	184,672	-0.01(-0.85%)
Oct 27, 2025	0.7300	0.7400	0.7000	0.7060	164,306	-0.01(-1.23%)
Oct 24, 2025	0.6910	0.7299	0.6910	0.7148	228,295	+0.01(+1.36%)
Oct 23, 2025	0.7050	0.7160	0.7000	0.7052	167,569	+0.01(+1.61%)
Oct 22, 2025	0.6900	0.7097	0.6830	0.6940	381,736	-0.02(-2.94%)
Oct 21, 2025	0.7049	0.7331	0.7000	0.7150	276,314	+0.01(+0.75%)
Oct 20, 2025	0.7394	0.7472	0.7000	0.7097	300,816	-0.02(-3.23%)
Oct 17, 2025	0.7000	0.7447	0.7000	0.7334	395,361	+0.02(+3.30%)
Oct 16, 2025	0.8200	0.8200	0.6811	0.7100	1,766,274	-0.10(-12.74%)
Oct 15, 2025	0.8100	0.8500	0.7900	0.8137	19,676,368	+0.00(+0.46%)
Oct 14, 2025	0.7900	0.8100	0.7701	0.8100	86,050	+0.01(+1.63%)
Oct 13, 2025	0.7900	0.8300	0.7802	0.7970	220,055	+0.02(+2.81%)
Oct 10, 2025	0.8500	0.8800	0.7700	0.7752	181,304	-0.07(-8.21%)
Oct 09, 2025	0.8900	0.9100	0.8225	0.8445	245,648	-0.05(-5.96%)
Oct 08, 2025	0.8690	0.9100	0.8215	0.8980	762,455	+0.13(+16.25%)
Oct 07, 2025	0.8000	0.8175	0.7700	0.7725	143,409	-0.04(-4.77%)
Oct 06, 2025	0.7600	0.8200	0.7581	0.8112	339,393	+0.04(+5.13%)
Oct 03, 2025	0.7600	0.7999	0.7600	0.7716	257,967	+0.00(+0.17%)
Oct 02, 2025	0.7500	0.7900	0.7401	0.7703	253,974	+0.04(+5.25%)
Oct 01, 2025	0.7175	0.7500	0.7175	0.7319	176,916	+0.01(+1.23%)
Sep 30, 2025	0.7300	0.7499	0.7101	0.7230	104,531	-0.01(-1.95%)
Sep 29, 2025	0.7353	0.7488	0.7230	0.7374	92,652	+0.01(+1.01%)
Sep 26, 2025	0.7277	0.7600	0.7101	0.7300	100,927	+0.01(+1.46%)
Sep 25, 2025	0.7500	0.7558	0.7080	0.7195	92,879	-0.03(-4.56%)
Sep 24, 2025	0.7299	0.7699	0.7299	0.7539	123,698	+0.02(+2.15%)
Sep 23, 2025	0.7400	0.8035	0.7380	0.7380	183,763	-0.01(-1.35%)
Sep 22, 2025	0.8100	0.8161	0.7481	0.7481	311,176	-0.06(-7.11%)
Sep 19, 2025	0.7900	0.8300	0.7670	0.8054	352,116	+0.03(+4.43%)
Sep 18, 2025	0.7200	0.8188	0.7200	0.7712	383,896	+0.05(+7.22%)
Sep 17, 2025	0.7010	0.7400	0.7000	0.7193	235,890	+0.01(+1.31%)
Sep 16, 2025	0.7172	0.7172	0.7011	0.7100	66,621	+0.01(+0.97%)
Sep 15, 2025	0.6900	0.7199	0.6900	0.7032	119,983	+0.01(+0.72%)
Sep 12, 2025	0.7450	0.7599	0.6900	0.6982	178,903	-0.04(-4.81%)
Sep 11, 2025	0.7120	0.7445	0.7119	0.7335	122,834	+0.00(+0.47%)
Sep 10, 2025	0.7310	0.7684	0.7205	0.7301	129,456	-0.03(-3.79%)
Sep 09, 2025	0.7200	0.7599	0.7200	0.7589	207,215	+0.04(+5.29%)
Sep 08, 2025	0.7200	0.7350	0.7161	0.7208	116,148	-0.02(-2.57%)
Sep 05, 2025	0.7300	0.7417	0.7150	0.7398	87,606	+0.01(+1.36%)
Sep 04, 2025	0.7230	0.7417	0.7206	0.7299	45,901	+0.01(+1.12%)
Sep 03, 2025	0.7300	0.7399	0.7100	0.7218	68,392	-0.02(-2.68%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages