SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
0.231
-0.020 (-7.80%)
At close: Nov 22, 2024, 4:00 PM
0.225
-0.006 (-2.39%)
After-hours: Nov 22, 2024, 7:59 PM EST
SMX (Security Matters) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -10.03% | 1,610,705 |
| Nov 21, 2024 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -0.43% | 1,587,367 |
| Nov 20, 2024 | 0.23 | 0.29 | 0.22 | 0.26 | 0.26 | 5.88% | 10,950,008 |
| Nov 19, 2024 | 0.21 | 0.27 | 0.21 | 0.24 | 0.24 | 14.41% | 10,884,148 |
| Nov 18, 2024 | 0.26 | 0.26 | 0.20 | 0.21 | 0.21 | -16.67% | 2,398,408 |
| Nov 15, 2024 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -4.24% | 796,292 |
| Nov 14, 2024 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -4.93% | 2,109,035 |
| Nov 13, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -0.99% | 1,216,174 |
| Nov 12, 2024 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -0.28% | 1,854,156 |
| Nov 11, 2024 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.99% | 1,316,596 |
| Nov 8, 2024 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | -4.71% | 2,273,714 |
| Nov 7, 2024 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 6.49% | 2,847,796 |
| Nov 6, 2024 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -3.32% | 1,566,324 |
| Nov 5, 2024 | 0.34 | 0.34 | 0.29 | 0.30 | 0.30 | -10.39% | 4,126,505 |
| Nov 4, 2024 | 0.33 | 0.38 | 0.32 | 0.34 | 0.34 | -3.03% | 2,080,668 |
| Nov 1, 2024 | 0.36 | 0.37 | 0.33 | 0.35 | 0.35 | -8.19% | 2,792,112 |
| Oct 31, 2024 | 0.38 | 0.40 | 0.34 | 0.38 | 0.38 | -1.92% | 2,153,965 |
| Oct 30, 2024 | 0.36 | 0.40 | 0.34 | 0.38 | 0.38 | 1.64% | 4,371,215 |
| Oct 29, 2024 | 0.43 | 0.44 | 0.37 | 0.38 | 0.38 | -21.13% | 6,408,688 |
| Oct 28, 2024 | 0.47 | 0.54 | 0.42 | 0.48 | 0.48 | -65.47% | 12,676,313 |
| Oct 25, 2024 | 2.09 | 2.23 | 1.34 | 1.39 | 1.39 | -33.49% | 556,152 |
| Oct 24, 2024 | 2.18 | 2.24 | 2.07 | 2.09 | 2.09 | -5.43% | 57,108 |
| Oct 23, 2024 | 2.32 | 2.43 | 2.14 | 2.21 | 2.21 | -6.75% | 53,863 |
| Oct 22, 2024 | 2.44 | 2.48 | 2.20 | 2.37 | 2.37 | -5.20% | 141,062 |
| Oct 21, 2024 | 2.60 | 2.70 | 2.45 | 2.50 | 2.50 | -6.72% | 54,726 |
| Oct 18, 2024 | 2.47 | 2.76 | 2.47 | 2.68 | 2.68 | 6.35% | 35,375 |
| Oct 17, 2024 | 2.72 | 2.78 | 2.47 | 2.52 | 2.52 | -9.35% | 60,229 |
| Oct 16, 2024 | 2.58 | 2.79 | 2.58 | 2.78 | 2.78 | 4.12% | 93,930 |
| Oct 15, 2024 | 2.50 | 2.70 | 2.42 | 2.67 | 2.67 | 7.66% | 104,350 |
| Oct 14, 2024 | 2.38 | 2.59 | 2.36 | 2.48 | 2.48 | 2.48% | 255,409 |
| Oct 11, 2024 | 2.54 | 2.54 | 2.37 | 2.42 | 2.42 | -1.63% | 39,744 |
| Oct 10, 2024 | 2.42 | 2.60 | 2.42 | 2.46 | 2.46 | 0.41% | 33,652 |
| Oct 9, 2024 | 2.44 | 2.46 | 2.36 | 2.45 | 2.45 | 3.38% | 26,045 |
| Oct 8, 2024 | 2.44 | 2.50 | 2.37 | 2.37 | 2.37 | -4.82% | 43,649 |
| Oct 7, 2024 | 2.80 | 2.83 | 2.45 | 2.49 | 2.49 | -13.24% | 105,056 |
| Oct 4, 2024 | 2.87 | 2.94 | 2.82 | 2.87 | 2.87 | -1.03% | 19,884 |
| Oct 3, 2024 | 2.82 | 2.99 | 2.80 | 2.90 | 2.90 | 1.40% | 92,645 |
| Oct 2, 2024 | 2.74 | 2.89 | 2.74 | 2.86 | 2.86 | 2.14% | 37,193 |
| Oct 1, 2024 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | -3.45% | 39,016 |
| Sep 30, 2024 | 2.84 | 3.00 | 2.79 | 2.90 | 2.90 | 4.32% | 36,828 |
| Sep 27, 2024 | 2.85 | 2.97 | 2.75 | 2.78 | 2.78 | -1.77% | 51,179 |
| Sep 26, 2024 | 3.32 | 3.39 | 2.74 | 2.83 | 2.83 | -16.76% | 142,254 |
| Sep 25, 2024 | 3.30 | 3.54 | 3.20 | 3.40 | 3.40 | 0.89% | 192,324 |
| Sep 24, 2024 | 3.33 | 3.42 | 3.21 | 3.37 | 3.37 | - | 81,065 |
| Sep 23, 2024 | 3.43 | 3.69 | 3.29 | 3.37 | 3.37 | -3.71% | 83,658 |
| Sep 20, 2024 | 3.32 | 3.88 | 3.32 | 3.50 | 3.50 | 5.42% | 197,413 |
| Sep 19, 2024 | 3.47 | 3.56 | 3.11 | 3.32 | 3.32 | -3.77% | 206,046 |
| Sep 18, 2024 | 3.69 | 3.88 | 3.25 | 3.45 | 3.45 | -8.24% | 300,981 |
| Sep 17, 2024 | 5.05 | 5.39 | 3.57 | 3.76 | 3.76 | -26.27% | 640,933 |
| Sep 16, 2024 | 4.70 | 5.67 | 4.11 | 5.10 | 5.10 | -14.29% | 1,488,202 |
| Sep 13, 2024 | 3.36 | 7.20 | 2.86 | 5.95 | 5.95 | 142.86% | 49,716,497 |
| Sep 12, 2024 | 2.80 | 2.80 | 2.35 | 2.45 | 2.45 | -22.22% | 219,242 |
| Sep 11, 2024 | 2.92 | 3.24 | 2.69 | 3.15 | 3.15 | -4.26% | 828,711 |
| Sep 10, 2024 | 4.25 | 4.54 | 2.86 | 3.29 | 3.29 | 48.53% | 29,134,535 |
| Sep 9, 2024 | 2.48 | 2.48 | 2.10 | 2.22 | 2.22 | 4.48% | 52,906 |
| Sep 6, 2024 | 2.17 | 2.22 | 2.10 | 2.12 | 2.12 | -3.20% | 43,150 |
| Sep 5, 2024 | 2.37 | 2.37 | 2.04 | 2.19 | 2.19 | -7.98% | 57,109 |
| Sep 4, 2024 | 2.70 | 2.81 | 2.37 | 2.38 | 2.38 | -11.85% | 47,875 |
| Sep 3, 2024 | 3.14 | 3.14 | 2.70 | 2.70 | 2.70 | -3.91% | 16,717 |
| Aug 30, 2024 | 2.80 | 2.93 | 2.80 | 2.81 | 2.81 | -1.75% | 19,729 |
| Aug 29, 2024 | 2.91 | 3.00 | 2.84 | 2.86 | 2.86 | -2.39% | 47,652 |
| Aug 28, 2024 | 3.15 | 3.20 | 2.93 | 2.93 | 2.93 | -8.72% | 36,560 |
| Aug 27, 2024 | 3.40 | 3.43 | 3.16 | 3.21 | 3.21 | -6.14% | 73,827 |
| Aug 26, 2024 | 3.60 | 3.72 | 3.40 | 3.42 | 3.42 | -5.00% | 50,643 |
| Aug 23, 2024 | 3.80 | 3.87 | 3.50 | 3.60 | 3.60 | -6.74% | 100,876 |
| Aug 22, 2024 | 3.80 | 4.48 | 3.66 | 3.86 | 3.86 | 3.76% | 232,150 |
| Aug 21, 2024 | 3.58 | 4.09 | 3.49 | 3.72 | 3.72 | 3.91% | 177,876 |
| Aug 20, 2024 | 3.64 | 3.73 | 3.38 | 3.58 | 3.58 | -1.65% | 116,258 |
| Aug 19, 2024 | 3.29 | 3.98 | 3.25 | 3.64 | 3.64 | 12.00% | 138,490 |
| Aug 16, 2024 | 3.17 | 3.35 | 3.02 | 3.25 | 3.25 | 4.03% | 84,388 |
| Aug 15, 2024 | 3.05 | 3.45 | 2.93 | 3.12 | 3.12 | 4.13% | 59,450 |
| Aug 14, 2024 | 3.07 | 3.15 | 2.81 | 3.00 | 3.00 | -0.33% | 51,552 |
| Aug 13, 2024 | 3.46 | 3.71 | 2.97 | 3.01 | 3.01 | -12.24% | 122,646 |
| Aug 12, 2024 | 4.04 | 4.06 | 3.43 | 3.43 | 3.43 | -10.44% | 40,580 |
| Aug 9, 2024 | 3.84 | 4.29 | 3.67 | 3.83 | 3.83 | 4.64% | 59,215 |
| Aug 8, 2024 | 4.05 | 4.08 | 3.55 | 3.66 | 3.66 | -10.51% | 48,918 |
| Aug 7, 2024 | 3.27 | 4.15 | 3.27 | 4.09 | 4.09 | 14.25% | 121,413 |
| Aug 6, 2024 | 4.45 | 5.88 | 2.88 | 3.58 | 3.58 | 10.15% | 2,248,774 |
| Aug 5, 2024 | 3.40 | 4.12 | 3.07 | 3.25 | 3.25 | -19.83% | 372,587 |
| Aug 2, 2024 | 4.76 | 4.78 | 4.00 | 4.05 | 4.05 | -13.56% | 55,109 |
| Aug 1, 2024 | 4.62 | 4.87 | 4.60 | 4.69 | 4.69 | 2.18% | 22,556 |
| Jul 31, 2024 | 4.58 | 4.67 | 4.50 | 4.59 | 4.59 | -0.43% | 27,832 |
| Jul 30, 2024 | 4.90 | 4.90 | 4.50 | 4.61 | 4.61 | -7.80% | 16,980 |
| Jul 29, 2024 | 4.71 | 5.37 | 4.50 | 5.00 | 5.00 | 4.38% | 122,741 |
| Jul 26, 2024 | 4.38 | 4.99 | 4.38 | 4.79 | 4.79 | 9.61% | 59,299 |
| Jul 25, 2024 | 4.60 | 4.79 | 4.33 | 4.37 | 4.37 | -5.82% | 47,788 |
| Jul 24, 2024 | 5.10 | 5.24 | 4.52 | 4.64 | 4.64 | -7.94% | 82,170 |
| Jul 23, 2024 | 5.62 | 5.74 | 5.00 | 5.04 | 5.04 | -12.35% | 78,291 |
| Jul 22, 2024 | 6.05 | 6.32 | 5.54 | 5.75 | 5.75 | -7.70% | 60,057 |
| Jul 19, 2024 | 6.36 | 6.41 | 6.08 | 6.23 | 6.23 | -2.20% | 29,917 |
| Jul 18, 2024 | 6.72 | 7.10 | 6.02 | 6.37 | 6.37 | -10.03% | 91,791 |
| Jul 17, 2024 | 6.60 | 7.29 | 6.25 | 7.08 | 7.08 | 8.08% | 137,790 |
| Jul 16, 2024 | 6.19 | 6.74 | 5.71 | 6.55 | 6.55 | 10.10% | 171,371 |
| Jul 15, 2024 | 6.47 | 6.47 | 5.55 | 5.95 | 5.95 | -12.24% | 188,626 |
| Jul 12, 2024 | 7.63 | 7.70 | 6.68 | 6.78 | 6.78 | -13.90% | 126,836 |
| Jul 11, 2024 | 7.80 | 8.18 | 7.63 | 7.88 | 7.88 | -12.06% | 109,883 |
| Jul 10, 2024 | 9.29 | 9.38 | 8.86 | 8.96 | 8.96 | -6.50% | 42,827 |
| Jul 9, 2024 | 9.53 | 10.11 | 9.23 | 9.58 | 9.58 | -0.23% | 78,902 |
| Jul 8, 2024 | 9.17 | 10.05 | 9.00 | 9.60 | 9.60 | -5.19% | 97,394 |
| Jul 5, 2024 | 8.72 | 11.09 | 8.72 | 10.13 | 10.13 | 10.92% | 282,144 |