Get the Stockscreener App
4.91
1.41%
-0.07
After Hours:
4.93
0.02
+0.41%
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 August 15, 2025, is $4.91.
- Smx Security Matters Plc all-time high stock price is $5,889.24, occurred on September 13, 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 5,417% to $4.91 now.
- The 52-week high stock price for SMX is $5,889.24, representing a 119.84K% increase from the current share price, occurred on September 13, 2024.
- The 52-week low stock price for SMX is $4.6997, indicating a -4.28% decrease from the current share price, occurred on August 08, 2025.
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 |
|---|---|---|---|---|---|
| Aug 15, 2025 | $5.15 | $4.80 | $0.35 | 103,350.0 | -1.41% |
| Aug 14, 2025 | $5.48 | $4.91 | $0.5699 | 231,361.0 | -6.57% |
| Aug 13, 2025 | $5.74 | $4.75 | $0.9899 | 514,584.0 | +7.46% |
| Aug 12, 2025 | $5.20 | $4.82 | $0.3799 | 285,993.0 | +0.20% |
| Aug 11, 2025 | $6.57 | $4.85 | $1.72 | 495,769.0 | -23.96% |
| Aug 08, 2025 | $8.37 | $4.70 | $3.67 | 8,622,296.0 | +33.40% |
| Aug 07, 2025 | $5.75 | $4.85 | $0.90 | 285,689.0 | -7.07% |
| Aug 06, 2025 | $6.06 | $5.07 | $0.9891 | 239,030.6 | -13.39% |
| Aug 05, 2025 | $8.19 | $5.86 | $2.33 | 579,847.7 | -35.36% |
| Aug 04, 2025 | $10.36 | $8.75 | $1.61 | 193,187.0 | +7.20% |
| Aug 01, 2025 | $9.29 | $8.40 | $0.8897 | 136,498.0 | -11.35% |
| Jul 31, 2025 | $11.76 | $9.58 | $2.18 | 247,901.4 | -15.06% |
| Jul 30, 2025 | $13.86 | $11.41 | $2.45 | 305,831.6 | -9.29% |
| Jul 29, 2025 | $13.86 | $10.36 | $3.50 | 829,094.7 | -15.67% |
| Jul 28, 2025 | $23.24 | $14.81 | $8.43 | 11,342,980.9 | +2.36% |
| Jul 25, 2025 | $16.94 | $7.98 | $8.96 | 11,436,594.3 | +89.29% |
| Jul 24, 2025 | $8.19 | $7.42 | $0.77 | 196,858.9 | -5.88% |
| Jul 23, 2025 | $8.51 | $8.19 | $0.315 | 45,400.9 | -3.25% |
| Jul 22, 2025 | $9.24 | $8.40 | $0.8393 | 1,035,111.7 | -10.87% |
| Jul 21, 2025 | $11.76 | $9.66 | $2.10 | 276,014.0 | -9.21% |
| Jul 18, 2025 | $11.27 | $10.46 | $0.8071 | 53,790.4 | -6.17% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $10.36 | $4.70 | $5.66 | 11,790,955.3 | -50.25% |
| Jul, 2025 | $32.69 | $7.42 | $25.27 | 30,688,515.9 | -67.13% |
| Jun, 2025 | $39.89 | $25.20 | $14.69 | 95,608.9 | -16.29% |
| May, 2025 | $54.52 | $34.73 | $19.79 | 41,311.8 | -27.75% |
| Apr, 2025 | $71.75 | $34.44 | $37.31 | 1,584,084.6 | +7.45% |
| Mar, 2025 | $74.32 | $44.48 | $29.84 | 36,572.7 | -30.30% |
| Feb, 2025 | $116.5 | $63.14 | $53.35 | 253,288.3 | -43.24% |
| Jan, 2025 | $490.8 | $106.8 | $384.0 | 431,290.4 | -75.78% |
Smx Security Matters Plc Stock (SMX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $759.1 | $152.1 | $607.0 | 2,442,390.8 | +286.61% |
| Nov, 2024 | $308.7 | $147.6 | $161.1 | 65,893.8 | -43.80% |
| Oct, 2024 | $2,445.7 | $274.8 | $2,170.8 | 33,072.5 | -86.99% |
| Sep, 2024 | $5,889.2 | $1,668.6 | $4,220.6 | 102,076.0 | +3.20% |
| Aug, 2024 | $4,809.5 | $2,290.3 | $2,519.3 | 5,208.4 | -38.78% |
| Jul, 2024 | $9,103.8 | $3,541.7 | $5,562.1 | 3,161.7 | -51.43% |
| Jun, 2024 | $12,557.6 | $5,613.2 | $6,944.4 | 4,663.2 | -26.53% |
| May, 2024 | $17,790.4 | $6,870.8 | $10,919.6 | 2,119.4 | +15.88% |
| Apr, 2024 | $11,655.8 | $7,895.3 | $3,760.5 | 894.9 | +15.00% |
| Mar, 2024 | $18,637.0 | $7,361.6 | $11,275.4 | 2,697.2 | -36.35% |
| Feb, 2024 | $37,795.4 | $12,023.9 | $25,771.6 | 2,832.6 | -49.46% |
| Jan, 2024 | $43,562.0 | $12,882.7 | $30,679.3 | 449.2 | -43.66% |
Smx Security Matters Plc Stock (SMX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $69,315.1 | $41,715.5 | $27,599.7 | 36.34 | -37.71% |
| Nov, 2023 | $118,398.3 | $58,892.4 | $59,505.9 | 167.3 | -38.38% |
| Oct, 2023 | $233,115.8 | $73,615.5 | $159,500.3 | 1,132.6 | +44.53% |
| Sep, 2023 | $116,208.2 | $73,615.5 | $42,592.7 | 23.93 | -27.68% |
| Aug, 2023 | $150,881.1 | $6,361.6 | $144,519.5 | 660.4 | +1,221% |
| Jul, 2023 | $15,023.7 | $7,557.9 | $7,465.8 | 4,734.4 | +5.35% |
| Jun, 2023 | $65,640.5 | $7,459.7 | $58,180.8 | 661.2 | -87.53% |
| May, 2023 | $148,457.9 | $49,690.5 | $98,767.5 | 937.5 | +18.60% |
| Apr, 2023 | $208,577.3 | $44,782.8 | $163,794.5 | 478.8 | -8.51% |
| Mar, 2023 | $244,771.5 | $55,960.0 | $188,811.5 | 491.1 | +0.00% |
0.39%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):