Get the Stockscreener App
0.00162
1.25%
0.000020
SMC Entertainment Inc Stock (SMCE) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $0.0017 | $0.0015 | $0.0002 | 1,241,681.0 | +1.25% |
| May 16, 2025 | $0.0018 | $0.0014 | $0.0004 | 12,182,175.0 | +0.00% |
| May 15, 2025 | $0.0016 | $0.0013 | $0.0003 | 10,434,901.0 | +14.29% |
| May 14, 2025 | $0.0015 | $0.00125 | $0.00025 | 5,436,818.0 | +0.00% |
| May 13, 2025 | $0.0015 | $0.0012 | $0.0003 | 6,389,123.0 | +16.67% |
| May 12, 2025 | $0.00125 | $0.0012 | $0.00 | 1,928,552.0 | -7.69% |
| May 09, 2025 | $0.0013 | $0.00115 | $0.00015 | 908,513.0 | +0.00% |
| May 08, 2025 | $0.0013 | $0.00115 | $0.00015 | 8,709,271.0 | +13.04% |
| May 07, 2025 | $0.0012 | $0.0011 | $0.00 | 473,700.0 | +0.00% |
| May 06, 2025 | $0.0012 | $0.0011 | $0.00 | 1,299,245.0 | -4.17% |
| May 05, 2025 | $0.0014 | $0.00115 | $0.00025 | 7,310,275.0 | +0.00% |
| May 02, 2025 | $0.0012 | $0.001 | $0.0002 | 1,820,440.0 | +9.09% |
| May 01, 2025 | $0.00135 | $0.0011 | $0.00025 | 7,184,985.0 | -15.38% |
| Apr 30, 2025 | $0.0013 | $0.0011 | $0.0002 | 5,615,100.0 | +18.18% |
| Apr 29, 2025 | $0.0012 | $0.0011 | $0.00 | 6,692,515.0 | -4.35% |
| Apr 28, 2025 | $0.0012 | $0.00105 | $0.00015 | 23,499,330.0 | +4.55% |
| Apr 25, 2025 | $0.0014 | $0.001 | $0.0004 | 22,142,469.0 | -21.43% |
SMC Entertainment Inc Stock (SMCE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of SMC Entertainment Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMCE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of SMC Entertainment Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
SMC Entertainment Inc Stock (SMCE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.0018 | $0.001 | $0.0008 | 65,319,679.0 | +24.62% |
| Apr, 2025 | $0.002 | $0.0008 | $0.0012 | 293,292,156.0 | -31.58% |
| Mar, 2025 | $0.00385 | $0.0011 | $0.00275 | 51,455,115.0 | -44.12% |
| Feb, 2025 | $0.0035 | $0.0017 | $0.0018 | 69,731,582.0 | +88.89% |
| Jan, 2025 | $0.0027 | $0.0012 | $0.0015 | 142,653,073.0 | +20.00% |
SMC Entertainment Inc Stock (SMCE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.002 | $0.0009 | $0.0011 | 75,399,621.0 | +29.17% |
| Nov, 2024 | $0.0018 | $0.00095 | $0.00085 | 81,558,251.0 | -29.41% |
| Oct, 2024 | $0.0019 | $0.0012 | $0.0007 | 104,484,239.0 | -10.53% |
| Sep, 2024 | $0.0027 | $0.0015 | $0.0012 | 109,373,186.0 | -13.64% |
| Aug, 2024 | $0.0035 | $0.0019 | $0.0016 | 102,118,622.0 | -21.43% |
| Jul, 2024 | $0.0079 | $0.0026 | $0.0053 | 434,376,108.0 | -49.09% |
| Jun, 2024 | $0.006 | $0.001 | $0.005 | 838,156,681.0 | +450.00% |
| May, 2024 | $0.0017 | $0.0006 | $0.0011 | 541,744,104.0 | +25.00% |
| Apr, 2024 | $0.0009 | $0.0005 | $0.0004 | 26,815,365.0 | +23.08% |
| Mar, 2024 | $0.0007 | $0.0005 | $0.0002 | 23,847,288.0 | +8.33% |
| Feb, 2024 | $0.0013 | $0.0006 | $0.0007 | 56,569,930.0 | -33.33% |
| Jan, 2024 | $0.0011 | $0.0006 | $0.0005 | 37,812,235.0 | +50.00% |
SMC Entertainment Inc Stock (SMCE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.001 | $0.0005 | $0.0005 | 137,364,149.0 | -25.00% |
| Nov, 2023 | $0.00135 | $0.00075 | $0.0006 | 98,484,208.0 | +33.33% |
| Oct, 2023 | $0.0009 | $0.0006 | $0.0003 | 20,371,731.0 | -20.00% |
| Sep, 2023 | $0.001 | $0.0007 | $0.0003 | 48,095,392.0 | -6.25% |
| Aug, 2023 | $0.0009 | $0.0007 | $0.0002 | 39,830,104.0 | -17.10% |
| Jul, 2023 | $0.0014 | $0.0008 | $0.0006 | 158,487,950.0 | -25.77% |
| Jun, 2023 | $0.0028 | $0.0011 | $0.0017 | 263,782,169.0 | -3.70% |
| May, 2023 | $0.0019 | $0.0011 | $0.0008 | 84,719,690.0 | +8.00% |
| Apr, 2023 | $0.0014 | $0.001 | $0.0004 | 55,038,757.0 | +13.64% |
| Mar, 2023 | $0.0014 | $0.001 | $0.0004 | 83,865,295.0 | -21.43% |
| Feb, 2023 | $0.0046 | $0.001 | $0.0036 | 422,212,201.0 | +16.67% |
| Jan, 2023 | $0.004 | $0.0011 | $0.0029 | 170,141,823.0 | -29.41% |
5.71%
0.34%
Cap:
|
Volume (24h):