Get the Stockscreener App
0.0033
10.00%
0.0003
SMC Entertainment Inc Stock (SMCE) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 11, 2025 | $0.0036 | $0.0027 | $0.0009 | 8,949,826.0 | +10.00% |
| Mar 07, 2025 | $0.003 | $0.00288 | $0.00012 | 385,056.0 | +0.00% |
| Mar 06, 2025 | $0.003 | $0.00272 | $0.00028 | 557,378.0 | +7.14% |
| Mar 05, 2025 | $0.0029 | $0.00245 | $0.00045 | 439,219.0 | +5.66% |
| Mar 04, 2025 | $0.0031 | $0.00264 | $0.00046 | 552,816.0 | -8.62% |
| Mar 03, 2025 | $0.0036 | $0.0029 | $0.0007 | 1,146,715.0 | -14.71% |
| Feb 28, 2025 | $0.0034 | $0.00293 | $0.000475 | 245,461.0 | +11.48% |
| Feb 27, 2025 | $0.0035 | $0.0029 | $0.0006 | 5,358,108.0 | +1.67% |
| Feb 26, 2025 | $0.0032 | $0.0028 | $0.0004 | 1,251,774.0 | +0.00% |
| Feb 25, 2025 | $0.0032 | $0.0027 | $0.0005 | 773,463.0 | -3.23% |
| Feb 24, 2025 | $0.0033 | $0.0029 | $0.0004 | 572,638.0 | -3.13% |
| Feb 21, 2025 | $0.0033 | $0.00289 | $0.00041 | 3,126,945.0 | +10.34% |
| Feb 20, 2025 | $0.003 | $0.0028 | $0.0002 | 260,055.0 | +3.57% |
| Feb 19, 2025 | $0.003 | $0.0025 | $0.0005 | 6,115,977.0 | -6.67% |
| Feb 18, 2025 | $0.003 | $0.0025 | $0.0005 | 721,098.0 | +0.00% |
| Feb 14, 2025 | $0.003 | $0.0025 | $0.0005 | 2,483,984.0 | +7.14% |
| Feb 13, 2025 | $0.0029 | $0.0026 | $0.0003 | 1,813,513.0 | +3.70% |
| Feb 12, 2025 | $0.0027 | $0.00245 | $0.00025 | 2,149,155.0 | +10.20% |
| Feb 11, 2025 | $0.0025 | $0.0022 | $0.0003 | 2,353,520.0 | +6.52% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $0.0036 | $0.00245 | $0.00115 | 12,031,010.0 | -2.94% |
| Feb, 2025 | $0.0035 | $0.0017 | $0.0018 | 69,231,582.0 | +88.89% |
| Jan, 2025 | $0.0027 | $0.0012 | $0.0015 | 150,505,455.0 | +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 | 81,548,251.0 | -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 | 103,692,200.0 | -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 | 23,647,288.0 | +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% |
6.73%
0.12%
Cap:
|
Volume (24h):