Get the Stockscreener App
0.124
1.64%
+0.002
Pre-market:
.124
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 May 15, 2024, is $0.124.
- 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 19.58% to $0.124 now.
- The 52-week high stock price for SMX is $3.80, representing a 2,965% increase from the current share price, occurred on October 10, 2023.
- The 52-week low stock price for SMX is $0.1037, indicating a -16.37% decrease from the current share price, occurred on August 18, 2023.
The table below shows more information about SMX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2024 | $0.126 | $0.1197 | $0.0063 | 1,159,525.0 | +1.64% |
| May 14, 2024 | $0.135 | $0.112 | $0.023 | 3,762,751.0 | -8.13% |
| May 13, 2024 | $0.1469 | $0.13 | $0.0169 | 2,991,727.0 | -2.99% |
| May 10, 2024 | $0.144 | $0.135 | $0.009 | 982,553.0 | -9.16% |
| May 09, 2024 | $0.16 | $0.1334 | $0.0266 | 2,382,244.0 | +10.00% |
| May 08, 2024 | $0.1461 | $0.1309 | $0.0152 | 593,511.0 | +4.02% |
| May 07, 2024 | $0.1448 | $0.1268 | $0.018 | 1,198,905.0 | -6.20% |
| May 06, 2024 | $0.15 | $0.1401 | $0.0099 | 542,144.0 | -2.50% |
| May 03, 2024 | $0.1495 | $0.133 | $0.0165 | 895,635.0 | -2.24% |
| May 02, 2024 | $0.1543 | $0.14 | $0.0143 | 1,064,188.0 | -2.32% |
| May 01, 2024 | $0.1525 | $0.1457 | $0.0068 | 208,836.0 | +1.89% |
| Apr 30, 2024 | $0.155 | $0.1441 | $0.0109 | 461,434.0 | -4.52% |
| Apr 29, 2024 | $0.1619 | $0.15 | $0.0119 | 481,758.0 | +0.98% |
| Apr 26, 2024 | $0.158 | $0.149 | $0.009 | 645,976.0 | -0.58% |
| Apr 25, 2024 | $0.1601 | $0.1498 | $0.0103 | 1,110,707.0 | -4.69% |
| Apr 24, 2024 | $0.1734 | $0.16 | $0.0134 | 946,807.0 | -8.84% |
| Apr 23, 2024 | $0.19 | $0.1639 | $0.0261 | 7,046,319.0 | +12.83% |
| Apr 22, 2024 | $0.1682 | $0.1501 | $0.0181 | 707,923.0 | -6.75% |
| Apr 19, 2024 | $0.1794 | $0.1645 | $0.0149 | 611,961.0 | +2.30% |
| Apr 18, 2024 | $0.177 | $0.161 | $0.016 | 1,278,815.0 | -4.79% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $0.16 | $0.112 | $0.048 | 16,941,544.0 | -16.22% |
| 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% |
0.72%
0.15%
Cap:
|
Volume (24h):