Get the Stockscreener App
0.0019
2.56%
-0.000050
SMC Entertainment Inc Stock (SMCE) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $0.002 | $0.0018 | $0.0002 | 9,493,702.0 | -2.56% |
| Sep 27, 2024 | $0.002 | $0.00185 | $0.00015 | 1,697,397.0 | -2.50% |
| Sep 26, 2024 | $0.0023 | $0.0018 | $0.0005 | 4,434,766.0 | -13.04% |
| Sep 25, 2024 | $0.0023 | $0.0018 | $0.0005 | 7,866,231.0 | +0.00% |
| Sep 24, 2024 | $0.0023 | $0.0021 | $0.0002 | 1,074,917.0 | -4.17% |
| Sep 23, 2024 | $0.0026 | $0.0022 | $0.0004 | 2,511,975.0 | -7.69% |
| Sep 20, 2024 | $0.0027 | $0.0022 | $0.0005 | 2,582,142.0 | +0.00% |
| Sep 19, 2024 | $0.0027 | $0.0021 | $0.0006 | 11,624,274.0 | +4.00% |
| Sep 18, 2024 | $0.0025 | $0.0018 | $0.0007 | 9,312,776.0 | +31.58% |
| Sep 17, 2024 | $0.0019 | $0.0018 | $0.0001 | 4,692,788.0 | +0.00% |
| Sep 16, 2024 | $0.0019 | $0.00175 | $0.00015 | 1,887,369.0 | +0.00% |
| Sep 13, 2024 | $0.002 | $0.00174 | $0.00026 | 2,661,749.0 | -5.00% |
| Sep 12, 2024 | $0.002 | $0.0017 | $0.0003 | 9,776,932.0 | -4.76% |
| Sep 11, 2024 | $0.0022 | $0.0018 | $0.0004 | 2,493,607.0 | -4.55% |
| Sep 10, 2024 | $0.0023 | $0.0019 | $0.0004 | 4,958,663.0 | -4.35% |
| Sep 09, 2024 | $0.0023 | $0.0019 | $0.0004 | 2,825,128.0 | +15.00% |
| Sep 06, 2024 | $0.0021 | $0.0019 | $0.0002 | 1,550,634.0 | +1.01% |
| Sep 05, 2024 | $0.0026 | $0.0018 | $0.0008 | 9,720,632.0 | -23.85% |
| Sep 04, 2024 | $0.0027 | $0.0015 | $0.0012 | 15,390,124.0 | +20.93% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
SMC Entertainment Inc Stock (SMCE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.002 | $0.001 | $0.001 | 2,863,620.0 | -15.00% |
| Nov, 2022 | $0.0028 | $0.00195 | $0.00085 | 12,844,148.0 | -16.67% |
| Oct, 2022 | $0.0034 | $0.002 | $0.0014 | 7,958,724.0 | -9.43% |
| Sep, 2022 | $0.006 | $0.0021 | $0.0039 | 15,175,037.0 | -8.62% |
| Aug, 2022 | $0.0048 | $0.0028 | $0.002 | 7,574,386.0 | +0.07% |
| Jul, 2022 | $0.0033 | $0.0028 | $0.0005 | 617,500.0 | -32.60% |
| May, 2022 | $0.00472 | $0.0043 | $0.00042 | 359,564.0 | +0.00% |
0.11%
0.31%
Cap:
|
Volume (24h):