SMX (Security Matters) Public Limited Company SMX
NASDAQ · United States · Technology Services
$6.48-0.13 (-1.97%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.48 | -1.97% | $6.47 | $6.73 | $6.15 | 45.39K |
| 2026-09-30 | $6.61 | -9.45% | $6.88 | $7.20 | $6.49 | 58.10K |
| 2026-09-29 | $7.30 | +7.04% | $6.70 | $7.60 | $6.47 | 61.80K |
| 2026-09-28 | $6.82 | -14.86% | $7.66 | $7.92 | $6.19 | 99.60K |
| 2026-09-25 | $8.01 | -8.46% | $8.62 | $8.98 | $8.00 | 52.70K |
| 2026-09-24 | $8.75 | -9.23% | $9.40 | $9.59 | $7.61 | 76.00K |
| 2026-09-23 | $9.64 | +0.73% | $9.51 | $9.94 | $9.35 | 69.60K |
| 2026-09-22 | $9.57 | -12.84% | $10.93 | $10.93 | $9.48 | 120.30K |
| 2026-09-21 | $10.98 | -35.45% | $16.76 | $17.94 | $10.33 | 242.70K |
| 2026-09-18 | $17.01 | +0.65% | $16.78 | $19.01 | $16.63 | 52.30K |
| 2026-09-17 | $16.90 | +7.03% | $15.90 | $17.27 | $15.90 | 15.30K |
| 2026-09-16 | $15.79 | -3.84% | $16.52 | $16.98 | $15.74 | 11.10K |
| 2026-09-15 | $16.42 | -1.62% | $16.52 | $16.90 | $16.14 | 8.70K |
| 2026-09-14 | $16.69 | -2.51% | $17.05 | $17.81 | $16.65 | 15.20K |
| 2026-09-11 | $17.12 | -2.84% | $18.02 | $18.50 | $17.06 | 14.10K |
| 2026-09-10 | $17.62 | -1.67% | $17.85 | $18.23 | $17.04 | 15.10K |
| 2026-09-09 | $17.92 | +2.17% | $17.37 | $18.69 | $17.32 | 11.90K |
| 2026-09-08 | $17.54 | -9.96% | $19.40 | $19.40 | $17.17 | 25.90K |
| 2026-09-04 | $19.48 | +14.12% | $17.63 | $20.00 | $17.21 | 83.90K |
| 2026-09-03 | $17.07 | +5.95% | $16.40 | $17.75 | $16.07 | 18.00K |
| 2026-09-02 | $16.11 | -3.81% | $16.70 | $16.93 | $15.90 | 11.70K |
| 2026-09-01 | $16.75 | +4.62% | $16.26 | $17.49 | $16.24 | 11.80K |
| 2026-08-31 | $16.01 | -3.61% | $16.55 | $16.82 | $16.01 | 6.00K |
| 2026-08-28 | $16.61 | -0.54% | $16.52 | $17.52 | $16.50 | 17.60K |
| 2026-08-27 | $16.70 | -2.45% | $16.75 | $17.49 | $16.48 | 16.80K |
| 2026-08-26 | $17.12 | +3.76% | $16.15 | $17.50 | $16.15 | 8.30K |
| 2026-08-25 | $16.50 | -4.40% | $17.17 | $18.41 | $16.01 | 17.70K |
| 2026-08-24 | $17.26 | +3.17% | $16.30 | $17.49 | $16.30 | 15.10K |
| 2026-08-21 | $16.73 | +8.57% | $16.06 | $16.96 | $15.85 | 21.60K |
| 2026-08-20 | $15.41 | +1.12% | $15.50 | $16.00 | $15.40 | 9.80K |
| 2026-08-19 | $15.24 | 0.00% | $15.60 | $15.71 | $15.21 | 10.00K |
| 2026-08-18 | $15.24 | +4.46% | $14.66 | $15.96 | $14.50 | 12.00K |
| 2026-08-17 | $14.59 | -10.27% | $16.69 | $16.69 | $14.44 | 28.60K |
| 2026-08-14 | $16.26 | +0.06% | $17.07 | $17.07 | $16.05 | 15.70K |
| 2026-08-13 | $16.25 | +0.56% | $16.42 | $17.08 | $16.13 | 12.50K |
| 2026-08-12 | $16.16 | +3.99% | $15.85 | $16.50 | $15.55 | 11.20K |
| 2026-08-11 | $15.54 | -1.65% | $15.97 | $15.98 | $15.54 | 7.70K |
| 2026-08-10 | $15.80 | -1.19% | $15.69 | $16.30 | $15.69 | 10.10K |
| 2026-08-07 | $15.99 | -4.76% | $16.85 | $16.85 | $15.62 | 16.80K |
| 2026-08-06 | $16.79 | -0.94% | $16.94 | $17.80 | $16.08 | 20.90K |
| 2026-08-05 | $16.95 | +0.41% | $16.48 | $17.00 | $15.60 | 31.20K |
| 2026-08-04 | $16.88 | +2.12% | $16.95 | $17.50 | $16.07 | 20.10K |
| 2026-08-03 | $16.53 | +3.77% | $15.01 | $17.19 | $15.01 | 20.00K |
| 2026-07-31 | $15.93 | -2.81% | $16.63 | $17.25 | $15.60 | 29.40K |
| 2026-07-30 | $16.39 | +8.98% | $15.05 | $17.35 | $14.99 | 29.40K |
| 2026-07-29 | $15.04 | -4.02% | $15.40 | $16.30 | $14.54 | 34.30K |
| 2026-07-28 | $15.67 | -3.57% | $16.02 | $16.48 | $15.47 | 43.50K |
| 2026-07-27 | $16.25 | -6.20% | $17.50 | $18.39 | $15.55 | 34.50K |
| 2026-07-24 | $17.33 | -1.28% | $18.00 | $18.49 | $16.58 | 27.10K |
| 2026-07-23 | $17.55 | -2.50% | $18.25 | $18.25 | $17.11 | 17.30K |
| 2026-07-22 | $18.00 | -11.33% | $19.00 | $20.00 | $17.93 | 72.50K |
| 2026-07-21 | $20.30 | +14.95% | $18.17 | $22.00 | $18.07 | 80.80K |
| 2026-07-20 | $17.66 | +6.90% | $16.95 | $18.94 | $16.77 | 30.80K |
| 2026-07-17 | $16.52 | -4.01% | $16.31 | $17.00 | $15.46 | 19.40K |
| 2026-07-16 | $17.21 | -11.38% | $19.42 | $20.15 | $16.52 | 67.40K |
| 2026-07-15 | $19.42 | +10.97% | $17.70 | $22.68 | $17.58 | 187.40K |
| 2026-07-14 | $17.50 | +7.96% | $16.30 | $17.50 | $16.06 | 29.40K |
| 2026-07-13 | $16.21 | +3.58% | $15.78 | $17.00 | $15.57 | 53.90K |
| 2026-07-10 | $15.65 | -6.40% | $16.06 | $16.49 | $15.04 | 31.80K |
| 2026-07-09 | $16.72 | +7.52% | $15.21 | $17.25 | $15.21 | 46.10K |
| 2026-07-08 | $15.55 | +0.91% | $16.37 | $16.38 | $14.44 | 36.20K |
| 2026-07-07 | $15.41 | -9.11% | $16.96 | $17.83 | $15.00 | 41.40K |
| 2026-07-06 | $16.95 | +12.66% | $15.05 | $18.09 | $14.52 | 88.30K |
| 2026-07-02 | $15.05 | +0.94% | $14.91 | $15.50 | $14.30 | 29.00K |
| 2026-07-01 | $14.91 | +11.27% | $13.20 | $15.15 | $13.00 | 59.60K |
| 2026-06-30 | $13.40 | -1.54% | $13.40 | $14.34 | $12.73 | 44.10K |
| 2026-06-29 | $13.61 | -6.14% | $14.21 | $14.50 | $13.12 | 34.50K |
| 2026-06-26 | $14.50 | -4.86% | $14.61 | $15.25 | $14.20 | 20.10K |
| 2026-06-25 | $15.24 | +3.04% | $14.35 | $15.74 | $13.69 | 46.90K |
| 2026-06-24 | $14.79 | +1.37% | $14.57 | $15.19 | $14.15 | 34.20K |
| 2026-06-23 | $14.59 | -7.66% | $15.20 | $17.35 | $13.90 | 89.70K |
| 2026-06-22 | $15.80 | +13.67% | $14.18 | $16.00 | $13.40 | 83.50K |
| 2026-06-18 | $13.90 | -2.32% | $14.77 | $14.87 | $13.00 | 55.00K |
| 2026-06-17 | $14.23 | -4.30% | $14.57 | $15.73 | $13.62 | 66.90K |
| 2026-06-16 | $14.87 | +2.13% | $14.83 | $15.61 | $13.05 | 87.00K |
| 2026-06-15 | $14.56 | +10.89% | $13.82 | $14.99 | $13.53 | 58.80K |
| 2026-06-12 | $13.13 | -5.61% | $13.91 | $14.06 | $13.04 | 27.70K |
| 2026-06-11 | $13.91 | +8.08% | $13.01 | $14.25 | $12.51 | 67.60K |
| 2026-06-10 | $12.87 | -1.68% | $13.46 | $14.38 | $12.80 | 57.30K |
| 2026-06-09 | $13.09 | -11.73% | $15.05 | $15.05 | $13.07 | 64.60K |
| 2026-06-08 | $14.83 | +13.64% | $13.44 | $15.79 | $12.70 | 112.30K |
| 2026-06-05 | $13.05 | -13.23% | $15.10 | $15.10 | $12.98 | 82.60K |
| 2026-06-04 | $15.04 | -5.71% | $15.41 | $15.97 | $15.01 | 47.90K |
| 2026-06-03 | $15.95 | -15.79% | $18.47 | $19.00 | $15.39 | 117.70K |
| 2026-06-02 | $18.94 | +9.23% | $16.54 | $20.00 | $16.00 | 192.80K |
| 2026-06-01 | $17.34 | +8.25% | $16.00 | $17.45 | $14.69 | 108.00K |
| 2026-05-29 | $16.02 | +3.70% | $15.74 | $18.74 | $14.92 | 203.90K |
| 2026-05-28 | $15.45 | -15.52% | $17.39 | $17.62 | $15.24 | 107.72K |
| 2026-05-27 | $18.28 | -9.72% | $20.14 | $20.18 | $18.08 | 68.39K |
| 2026-05-26 | $20.25 | +14.05% | $18.76 | $21.16 | $17.80 | 130.23K |