Get the Stockscreener App
1.53
31.90%
0.37
After Hours:
1.56
0.03
+1.96%
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 06, 2026, is $1.53.
- Smx Security Matters Plc all-time high stock price is $19,858.86, occurred on October 25, 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 1,619% to $1.53 now.
- The 52-week high stock price for SMX is $2,596.63, representing a 169.61K% increase from the current share price, occurred on May 06, 2025.
- The 52-week low stock price for SMX is $1.45, indicating a -5.23% decrease from the current share price, occurred on April 28, 2026.
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 06, 2026 | $1.95 | $1.18 | $0.7664 | 31,460,238.0 | +31.90% |
| May 05, 2026 | $1.47 | $1.02 | $0.445 | 5,690,647.0 | -26.11% |
| May 04, 2026 | $1.66 | $1.55 | $0.105 | 1,544,461.0 | -1.26% |
| May 01, 2026 | $1.78 | $1.57 | $0.21 | 3,686,605.0 | -10.67% |
| Apr 30, 2026 | $1.91 | $1.63 | $0.2791 | 2,714,254.0 | +3.49% |
| Apr 29, 2026 | $1.83 | $1.50 | $0.33 | 2,918,925.0 | +3.61% |
| Apr 28, 2026 | $1.87 | $1.45 | $0.42 | 6,081,787.0 | +6.41% |
| Apr 27, 2026 | $2.21 | $1.55 | $0.659 | 8,489,351.0 | -25.00% |
| Apr 24, 2026 | $3.41 | $1.65 | $1.76 | 7,472,291.0 | -40.91% |
| Apr 23, 2026 | $3.89 | $3.49 | $0.40 | 994,919.0 | -4.35% |
| Apr 22, 2026 | $4.51 | $3.59 | $0.92 | 1,646,756.0 | -15.40% |
| Apr 21, 2026 | $4.96 | $4.34 | $0.6199 | 1,015,638.0 | -11.59% |
| Apr 20, 2026 | $5.20 | $4.74 | $0.465 | 798,647.0 | -0.81% |
| Apr 17, 2026 | $5.49 | $4.96 | $0.5312 | 771,785.0 | -9.98% |
| Apr 16, 2026 | $5.76 | $4.87 | $0.89 | 1,024,457.0 | +4.16% |
| Apr 15, 2026 | $5.44 | $4.56 | $0.88 | 1,228,866.0 | +4.96% |
| Apr 14, 2026 | $5.84 | $5.00 | $0.84 | 1,768,544.0 | -16.56% |
| Apr 13, 2026 | $6.30 | $6.00 | $0.30 | 998,078.0 | -5.18% |
| Apr 10, 2026 | $7.75 | $5.56 | $2.19 | 2,699,926.0 | +1.76% |
| Apr 09, 2026 | $6.55 | $5.93 | $0.62 | 1,123,306.0 | +0.32% |
| Apr 08, 2026 | $8.14 | $6.08 | $2.06 | 2,926,361.0 | -23.44% |
| Apr 07, 2026 | $11.62 | $8.05 | $3.57 | 3,023,679.0 | -37.31% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.95 | $1.02 | $0.93 | 73,842,189.0 | -14.04% |
| Apr, 2026 | $19.68 | $1.45 | $18.23 | 69,797,251.0 | -78.96% |
| Mar, 2026 | $36.01 | $7.35 | $28.66 | 8,720,825.0 | -75.19% |
| Feb, 2026 | $100.1 | $32.00 | $68.10 | 14,170,439.8 | -49.14% |
| Jan, 2026 | $198.0 | $61.57 | $136.5 | 9,807,556.0 | -16.02% |
Smx Security Matters Plc Stock (SMX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2,392.6 | $162.7 | $2,229.8 | 6,075,014.6 | -15.71% |
| Nov, 2025 | $311.9 | $5.08 | $306.8 | 30,846,204.1 | +2,922% |
| Oct, 2025 | $101.7 | $9.77 | $91.89 | 2,415,876.4 | -87.31% |
| Sep, 2025 | $115.0 | $58.54 | $56.41 | 2,388,384.4 | -27.00% |
| Aug, 2025 | $551.4 | $87.28 | $464.1 | 1,413,879.5 | -79.74% |
| Jul, 2025 | $1,739.8 | $394.9 | $1,344.9 | 576,628.5 | -67.13% |
| Jun, 2025 | $2,123.1 | $1,341.2 | $782.0 | 1,796.5 | -16.29% |
| May, 2025 | $2,901.5 | $1,848.2 | $1,053.3 | 776.2 | -27.75% |
| Apr, 2025 | $3,818.6 | $1,832.9 | $1,985.7 | 29,764.5 | +7.45% |
| Mar, 2025 | $3,955.6 | $2,367.5 | $1,588.1 | 687.2 | -30.30% |
| Feb, 2025 | $6,199.7 | $3,360.3 | $2,839.3 | 4,759.2 | -43.24% |
| Jan, 2025 | $26,119.1 | $5,682.0 | $20,437.0 | 8,103.8 | -75.78% |
Smx Security Matters Plc Stock (SMX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $40,397.5 | $8,092.6 | $32,304.9 | 45,891.8 | +286.61% |
| Nov, 2024 | $16,428.9 | $7,857.5 | $8,571.4 | 1,238.1 | -43.80% |
| Oct, 2024 | $130,160.1 | $14,626.7 | $115,533.4 | 621.4 | -86.99% |
| Sep, 2024 | $313,428.9 | $88,804.9 | $224,624.1 | 1,918.0 | +3.20% |
| Aug, 2024 | $255,967.0 | $121,889.0 | $134,077.9 | 97.86 | -38.78% |
| Jul, 2024 | $484,508.9 | $188,492.7 | $296,016.2 | 59.41 | -51.43% |
| Jun, 2024 | $668,321.9 | $298,736.9 | $369,584.9 | 87.62 | -26.53% |
| May, 2024 | $946,816.5 | $365,667.1 | $581,149.5 | 39.82 | +15.88% |
| Apr, 2024 | $620,328.1 | $420,190.6 | $200,137.4 | 16.81 | +15.00% |
| Mar, 2024 | $991,871.9 | $391,786.1 | $600,085.8 | 50.68 | -36.35% |
| Feb, 2024 | $2,011,495.4 | $639,917.4 | $1,371,578.0 | 53.22 | -49.46% |
| Jan, 2024 | $2,318,394.5 | $685,625.8 | $1,632,768.8 | 8.44 | -43.66% |
1.80%
2.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):