Get the Stockscreener App
1.77
12.38%
-0.25
After Hours:
1.78
0.01
+0.56%
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 November 03, 2025, is $1.77.
- 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 1,889% to $1.77 now.
- The 52-week high stock price for SMX is $8,273.41, representing a 467.32K% increase from the current share price, occurred on December 30, 2024.
- The 52-week low stock price for SMX is $1.75, indicating a -1.13% decrease from the current share price, occurred on November 03, 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $1.98 | $1.75 | $0.23 | 12,714,379.0 | -12.38% |
| Oct 31, 2025 | $2.28 | $2.00 | $0.28 | 727,112.0 | -16.87% |
| Oct 30, 2025 | $2.84 | $2.41 | $0.4342 | 606,318.0 | -17.63% |
| Oct 29, 2025 | $3.78 | $2.82 | $0.96 | 2,217,590.0 | -30.59% |
| Oct 28, 2025 | $5.22 | $3.88 | $1.34 | 918,081.0 | -27.23% |
| Oct 27, 2025 | $6.71 | $5.63 | $1.08 | 364,796.0 | -14.62% |
| Oct 24, 2025 | $7.42 | $6.43 | $0.99 | 358,005.0 | -9.88% |
| Oct 23, 2025 | $8.65 | $6.82 | $1.83 | 357,611.0 | -19.59% |
| Oct 22, 2025 | $10.90 | $8.29 | $2.60 | 770,746.8 | +11.01% |
| Oct 21, 2025 | $13.08 | $8.19 | $4.89 | 474,048.6 | -32.75% |
| Oct 20, 2025 | $12.96 | $12.32 | $0.6442 | 72,698.7 | +0.00% |
| Oct 17, 2025 | $12.97 | $11.77 | $1.20 | 120,168.9 | +4.50% |
| Oct 16, 2025 | $13.30 | $11.99 | $1.31 | 155,827.1 | -7.50% |
| Oct 15, 2025 | $14.06 | $13.08 | $0.981 | 156,949.9 | -0.83% |
| Oct 14, 2025 | $13.95 | $13.19 | $0.763 | 106,387.1 | -5.47% |
| Oct 13, 2025 | $14.50 | $13.52 | $0.981 | 145,485.1 | -1.54% |
| Oct 10, 2025 | $15.80 | $14.17 | $1.63 | 177,367.6 | -3.70% |
| Oct 09, 2025 | $16.02 | $14.50 | $1.53 | 329,318.8 | +3.85% |
| Oct 08, 2025 | $15.01 | $14.17 | $0.8382 | 176,727.8 | -7.14% |
| Oct 07, 2025 | $15.37 | $13.62 | $1.74 | 213,869.1 | +13.82% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $1.98 | $1.75 | $0.23 | 25,428,758.0 | -12.38% |
| Oct, 2025 | $20.82 | $2.00 | $18.82 | 11,796,271.5 | -87.31% |
| Sep, 2025 | $23.54 | $11.99 | $11.55 | 11,662,033.0 | -27.00% |
| Aug, 2025 | $112.9 | $17.88 | $95.04 | 6,903,708.6 | -79.74% |
| Jul, 2025 | $356.3 | $80.87 | $275.4 | 2,815,568.7 | -67.13% |
| Jun, 2025 | $434.8 | $274.7 | $160.1 | 8,771.8 | -16.29% |
| May, 2025 | $594.2 | $378.5 | $215.7 | 3,790.2 | -27.75% |
| Apr, 2025 | $782.0 | $375.4 | $406.7 | 145,334.5 | +7.45% |
| Mar, 2025 | $810.1 | $484.9 | $325.2 | 3,355.4 | -30.30% |
| Feb, 2025 | $1,269.7 | $688.2 | $581.5 | 23,238.4 | -43.24% |
| Jan, 2025 | $5,349.2 | $1,163.7 | $4,185.5 | 39,569.4 | -75.78% |
Smx Security Matters Plc Stock (SMX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8,273.4 | $1,657.4 | $6,616.1 | 224,081.2 | +286.61% |
| Nov, 2024 | $3,364.6 | $1,609.2 | $1,755.4 | 6,045.5 | -43.80% |
| Oct, 2024 | $26,656.8 | $2,995.5 | $23,661.2 | 3,034.3 | -86.99% |
| Sep, 2024 | $64,190.2 | $18,187.2 | $46,003.0 | 9,365.1 | +3.20% |
| Aug, 2024 | $52,422.0 | $24,962.9 | $27,459.2 | 477.9 | -38.78% |
| Jul, 2024 | $99,227.4 | $38,603.3 | $60,624.1 | 290.1 | -51.43% |
| Jun, 2024 | $136,872.3 | $61,181.3 | $75,691.0 | 427.8 | -26.53% |
| May, 2024 | $193,908.0 | $74,888.6 | $119,019.4 | 194.4 | +15.88% |
| Apr, 2024 | $127,043.2 | $86,055.0 | $40,988.1 | 82.10 | +15.00% |
| Mar, 2024 | $203,135.4 | $80,237.8 | $122,897.6 | 247.5 | -36.35% |
| Feb, 2024 | $411,954.3 | $131,055.1 | $280,899.2 | 259.9 | -49.46% |
| Jan, 2024 | $474,807.2 | $140,416.2 | $334,391.0 | 41.22 | -43.66% |
Smx Security Matters Plc Stock (SMX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $755,505.8 | $454,680.9 | $300,824.9 | 3.33 | -37.71% |
| Nov, 2023 | $1,290,491.3 | $641,902.4 | $648,588.9 | 15.35 | -38.38% |
| Oct, 2023 | $2,540,863.8 | $802,378.0 | $1,738,485.7 | 103.9 | +44.53% |
| Sep, 2023 | $1,266,620.6 | $802,378.0 | $464,242.6 | 2.20 | -27.68% |
| Aug, 2023 | $1,644,540.6 | $69,338.8 | $1,575,201.8 | 60.59 | +1,221% |
| Jul, 2023 | $163,752.0 | $82,377.5 | $81,374.5 | 434.4 | +5.35% |
| Jun, 2023 | $715,453.7 | $81,307.6 | $634,146.1 | 60.66 | -87.53% |
| May, 2023 | $1,618,129.0 | $541,605.2 | $1,076,523.9 | 86.01 | +18.60% |
| Apr, 2023 | $2,273,404.4 | $488,113.3 | $1,785,291.1 | 43.92 | -8.51% |
| Mar, 2023 | $2,667,907.0 | $609,941.0 | $2,057,965.9 | 45.05 | +0.00% |
0.40%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):