Smx Security Matters Plc (SMX)

Overview News Price History Discussions Forecast Stock Split

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 July 26, 2024, is $4.79.

Smx Security Matters Plc all-time high stock price is $7.29, occurred on July 17, 2024.
The lowest Smx Security Matters Plc stock price recorded was $0.089 on July 12, 2024. Since then, Smx Security Matters Plc's stock price has risen over 5,282% to $4.79 now.
The 52-week high stock price for SMX is $7.29, representing a 52.19% increase from the current share price, occurred on July 17, 2024.
The 52-week low stock price for SMX is $0.089, indicating a -98.14% decrease from the current share price, occurred on July 12, 2024.

The table below shows more information about SMX historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 26, 2024	$4.99	$4.38	$0.61	58,115.0	+9.61%
Jul 25, 2024	$4.79	$4.33	$0.46	47,501.0	-5.82%
Jul 24, 2024	$5.24	$4.52	$0.715	82,053.0	-7.94%
Jul 23, 2024	$5.74	$5.00	$0.74	77,950.0	-12.35%
Jul 22, 2024	$6.32	$5.54	$0.7799	59,450.0	-7.70%
Jul 19, 2024	$6.41	$6.08	$0.33	29,524.0	-2.20%
Jul 18, 2024	$7.10	$6.02	$1.08	91,603.0	-10.03%
Jul 17, 2024	$7.29	$6.25	$1.04	134,756.0	+8.08%
Jul 16, 2024	$6.74	$5.71	$1.03	170,354.0	+10.11%
Jul 15, 2024	$6.47	$5.55	$0.92	189,661.0	+6,481%
Jul 12, 2024	$0.1027	$0.089	$0.0137	9,098,805.0	-13.90%
Jul 11, 2024	$0.1091	$0.1017	$0.0074	8,098,579.0	-12.06%
Jul 10, 2024	$0.125	$0.1182	$0.00685	3,016,172.0	-6.50%
Jul 09, 2024	$0.1348	$0.1231	$0.0117	5,670,204.0	-0.23%
Jul 08, 2024	$0.134	$0.12	$0.014	7,145,262.0	-5.19%
Jul 05, 2024	$0.1478	$0.1162	$0.0316	19,678,257.0	+10.93%
Jul 03, 2024	$0.1484	$0.1197	$0.0287	48,713,159.0	+3.75%
Jul 02, 2024	$0.1244	$0.1147	$0.0097	2,994,121.0	-4.40%
Jul 01, 2024	$0.132	$0.10	$0.032	6,517,105.0	-2.62%
Jun 28, 2024	$0.135	$0.123	$0.012	2,487,703.0	-6.94%
Jun 27, 2024	$0.143	$0.131	$0.012	2,283,778.0	-2.80%

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
Jul, 2024	$7.29	$0.089	$7.20	111,930,746.0	+3,702%
Jun, 2024	$0.2047	$0.0915	$0.1132	286,070,632.0	-26.53%
May, 2024	$0.29	$0.112	$0.178	130,015,254.0	+15.88%
Apr, 2024	$0.19	$0.1287	$0.0613	54,897,750.0	+15.00%
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%