0.1734
price up icon11.08%   +0.0173
after-market  After Hours:  .1691  -0.0043   -2.48%
loading

SMX (Security Matters) Plc Stock (SMX) Price History

The historical daily chart and data for SMX (Security Matters) Plc stock (SMX), show that the latest closing stock price as of April 17, 2024, is $0.1734.
  • SMX (Security Matters) Plc all-time high stock price is $3.99, occurred on March 14, 2023.
  • The lowest SMX (Security Matters) Plc stock price recorded was $0.1037 on August 18, 2023. Since then, SMX (Security Matters) Plc's stock price has risen over 67.21% to $0.1734 now.
  • The 52-week high stock price for SMX is $3.80, representing a 2,091% increase from the current share price, occurred on October 10, 2023.
  • The 52-week low stock price for SMX is $0.1037, indicating a -40.20% decrease from the current share price, occurred on August 18, 2023.
The table below shows more information about SMX historical price data:
Date High Low High - Low Volume % Change
Apr 17, 2024 $0.18 $0.158 $0.022 3,337,679.0 +11.08%
Apr 16, 2024 $0.164 $0.142 $0.022 1,864,156.0 -1.82%
Apr 15, 2024 $0.1749 $0.145 $0.0299 6,318,616.0 +11.97%
Apr 12, 2024 $0.1488 $0.1401 $0.0087 1,030,804.0 -1.05%
Apr 11, 2024 $0.16 $0.1415 $0.0185 2,269,778.0 +0.56%
Apr 10, 2024 $0.1479 $0.1397 $0.0082 796,343.0 -3.19%
Apr 09, 2024 $0.15 $0.14 $0.010 989,951.0 +0.07%
Apr 08, 2024 $0.158 $0.145 $0.013 1,556,601.0 -8.05%
Apr 05, 2024 $0.19 $0.155 $0.035 8,145,411.0 +7.52%
Apr 04, 2024 $0.1649 $0.14 $0.0249 2,794,916.0 -0.60%
Apr 03, 2024 $0.1798 $0.1403 $0.0395 4,089,385.0 +0.60%
Apr 02, 2024 $0.15 $0.13 $0.02 2,735,880.0 +12.03%
Apr 01, 2024 $0.155 $0.1287 $0.0263 5,676,530.0 +3.34%
Mar 28, 2024 $0.138 $0.1262 $0.0118 2,123,490.0 -2.50%
Mar 27, 2024 $0.143 $0.126 $0.017 3,932,035.0 -4.56%
Mar 26, 2024 $0.145 $0.1325 $0.0125 1,729,783.0 -1.78%
Mar 25, 2024 $0.149 $0.1351 $0.0139 2,297,499.0 -0.85%
Mar 22, 2024 $0.1495 $0.1303 $0.0192 4,465,316.0 -8.62%
Mar 21, 2024 $0.20 $0.15 $0.05 10,483,140.0 -14.14%
Mar 20, 2024 $0.3038 $0.1422 $0.1616 97,392,312.0 +26.13%
Mar 19, 2024 $0.155 $0.1399 $0.0151 2,334,646.0 +3.24%

SMX (Security Matters) Plc Stock (SMX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of SMX (Security Matters) Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of SMX (Security Matters) Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.

SMX (Security Matters) Plc Stock (SMX) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $0.19 $0.1287 $0.0613 44,943,729.0 +34.73%
Mar, 2024 $0.3038 $0.12 $0.1838 165,461,662.0 -36.35%
Feb, 2024 $0.6161 $0.196 $0.4201 173,771,519.0 -49.46%
Jan, 2024 $0.7101 $0.21 $0.5001 27,559,191.0 -43.66%

SMX (Security Matters) Plc Stock (SMX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.13 $0.68 $0.4499 2,229,402.0 -37.71%
Nov, 2023 $1.93 $0.96 $0.97 10,262,544.0 -38.38%
Oct, 2023 $3.80 $1.20 $2.60 69,478,990.0 +44.53%
Sep, 2023 $1.89 $1.20 $0.6943 1,467,717.0 -27.68%
Aug, 2023 $2.46 $0.1037 $2.36 40,514,426.0 +1,221%
Jul, 2023 $0.2449 $0.1232 $0.1217 290,438,019.0 +5.35%
Jun, 2023 $1.07 $0.1216 $0.9484 40,560,168.0 -87.53%
May, 2023 $2.42 $0.81 $1.61 57,512,554.0 +18.60%
Apr, 2023 $3.40 $0.73 $2.67 29,370,168.0 -8.51%
Mar, 2023 $3.99 $0.9122 $3.08 30,125,723.0 +0.00%
specialty_business_services MMS
$79.78
price down icon 1.05%
specialty_business_services DLB
$77.98
price down icon 0.84%
$31.16
price down icon 0.13%
specialty_business_services RBA
$73.21
price down icon 0.16%
specialty_business_services RTO
$28.25
price up icon 2.02%
specialty_business_services GPN
$122.95
price down icon 0.39%
Cap:     |  Volume (24h):