1.25
price down icon11.35%   -0.16
after-market After Hours: 1.22 -0.03 -2.40%
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 August 01, 2025, is $1.25.
  • Smx Security Matters Plc all-time high stock price is $1,793.94, occurred on June 20, 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 1,304% to $1.25 now.
  • The 52-week high stock price for SMX is $841.32, representing a 67,206% increase from the current share price, occurred on September 13, 2024.
  • The 52-week low stock price for SMX is $1.06, indicating a -15.20% decrease from the current share price, occurred on July 24, 2025.
The table below shows more information about SMX historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $1.33 $1.20 $0.1271 955,486.0 -11.35%
Jul 31, 2025 $1.68 $1.37 $0.3109 1,735,310.0 -15.06%
Jul 30, 2025 $1.98 $1.63 $0.35 2,140,821.0 -9.29%
Jul 29, 2025 $1.98 $1.48 $0.4998 5,803,663.0 -15.67%
Jul 28, 2025 $3.32 $2.12 $1.20 79,400,866.0 +2.36%
Jul 25, 2025 $2.42 $1.14 $1.28 80,056,160.0 +89.29%
Jul 24, 2025 $1.17 $1.06 $0.11 1,378,012.0 -5.88%
Jul 23, 2025 $1.22 $1.17 $0.045 317,806.0 -3.25%
Jul 22, 2025 $1.32 $1.20 $0.1199 7,245,782.0 -10.87%
Jul 21, 2025 $1.68 $1.38 $0.30 1,932,098.0 -9.21%
Jul 18, 2025 $1.61 $1.49 $0.1153 376,533.0 -6.17%
Jul 17, 2025 $1.70 $1.53 $0.17 999,395.0 -10.50%
Jul 16, 2025 $1.81 $1.38 $0.43 4,510,568.0 +22.30%
Jul 15, 2025 $1.89 $1.48 $0.41 27,088,020.0 -11.90%
Jul 14, 2025 $2.43 $1.68 $0.7492 770,911.0 -26.96%
Jul 11, 2025 $3.40 $2.25 $1.15 615,244.0 -26.05%
Jul 10, 2025 $4.17 $2.95 $1.22 309,448.0 -23.59%
Jul 09, 2025 $4.25 $4.01 $0.24 18,349.0 -2.63%
Jul 08, 2025 $4.67 $4.07 $0.60 48,906.0 -5.86%
Jul 07, 2025 $4.53 $4.38 $0.145 12,570.0 -2.31%
Jul 03, 2025 $4.63 $4.33 $0.30 9,350.0 +3.53%

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 $1.33 $1.20 $0.1271 955,486.0 +0.00%
Jul, 2025 $4.67 $1.06 $3.61 215,775,097.0 -70.86%
Jun, 2025 $5.70 $3.60 $2.10 669,262.1 -16.29%
May, 2025 $7.79 $4.96 $2.83 289,182.4 -27.75%
Apr, 2025 $10.25 $4.92 $5.33 11,088,592.2 +7.45%
Mar, 2025 $10.62 $6.35 $4.26 256,008.8 -30.30%
Feb, 2025 $16.64 $9.02 $7.62 1,773,017.8 -43.24%
Jan, 2025 $70.11 $15.25 $54.86 3,019,032.5 -75.78%

Smx Security Matters Plc Stock (SMX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $108.4 $21.72 $86.71 17,096,735.8 +286.61%
Nov, 2024 $44.10 $21.09 $23.01 461,256.7 -43.80%
Oct, 2024 $349.4 $39.26 $310.1 231,507.3 -86.99%
Sep, 2024 $841.3 $238.4 $602.9 714,532.3 +3.20%
Aug, 2024 $687.1 $327.2 $359.9 36,458.7 -38.78%
Jul, 2024 $1,300.5 $506.0 $794.6 22,132.1 -51.43%
Jun, 2024 $1,793.9 $801.9 $992.1 32,642.5 -26.53%
May, 2024 $2,541.5 $981.5 $1,559.9 14,835.6 +15.88%
Apr, 2024 $1,665.1 $1,127.9 $537.2 6,264.2 +15.00%
Mar, 2024 $2,662.4 $1,051.7 $1,610.8 18,880.2 -36.35%
Feb, 2024 $5,399.3 $1,717.7 $3,681.7 19,828.4 -49.46%
Jan, 2024 $6,223.1 $1,840.4 $4,382.8 3,144.7 -43.66%

Smx Security Matters Plc Stock (SMX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9,902.2 $5,959.4 $3,942.8 254.4 -37.71%
Nov, 2023 $16,914.0 $8,413.2 $8,500.8 1,171.0 -38.38%
Oct, 2023 $33,302.3 $10,516.5 $22,785.8 7,928.0 +44.53%
Sep, 2023 $16,601.2 $10,516.5 $6,084.7 167.5 -27.68%
Aug, 2023 $21,554.4 $908.8 $20,645.6 4,623.0 +1,221%
Jul, 2023 $2,146.2 $1,079.7 $1,066.5 33,140.8 +5.35%
Jun, 2023 $9,377.2 $1,065.7 $8,311.5 4,628.2 -87.53%
May, 2023 $21,208.3 $7,098.6 $14,109.6 6,562.6 +18.60%
Apr, 2023 $29,796.8 $6,397.5 $23,399.2 3,351.3 -8.51%
Mar, 2023 $34,967.4 $7,994.3 $26,973.1 3,437.5 +0.00%
specialty_business_services DLB
$70.09
price down icon 6.97%
specialty_business_services ULS
$71.90
price down icon 1.67%
$24.16
price down icon 3.24%
$42.49
price down icon 0.16%
specialty_business_services RTO
$23.72
price down icon 4.24%
specialty_business_services RBA
$108.26
price up icon 0.00%
Cap:     |  Volume (24h):