SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
6.22
-0.02 (-0.32%)
Apr 9, 2026, 2:28 PM EDT - Market open
SMX (Security Matters) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 6.07 | 6.55 | 5.93 | 6.22 | - | -0.32% | 985,583 |
| Apr 8, 2026 | 7.85 | 8.14 | 6.08 | 6.24 | 6.24 | -23.44% | 2,897,052 |
| Apr 7, 2026 | 11.12 | 11.62 | 8.05 | 8.15 | 8.15 | -37.31% | 2,980,587 |
| Apr 6, 2026 | 8.08 | 19.68 | 8.08 | 13.00 | 13.00 | 53.66% | 21,729,941 |
| Apr 2, 2026 | 7.92 | 8.97 | 7.92 | 8.46 | 8.46 | 0.48% | 139,722 |
| Apr 1, 2026 | 8.51 | 8.63 | 8.02 | 8.42 | 8.42 | -0.47% | 126,797 |
| Mar 31, 2026 | 7.69 | 8.54 | 7.56 | 8.46 | 8.46 | 10.88% | 279,359 |
| Mar 30, 2026 | 8.01 | 8.42 | 7.35 | 7.63 | 7.63 | -6.03% | 253,866 |
| Mar 27, 2026 | 7.91 | 8.75 | 7.83 | 8.12 | 8.12 | 0.37% | 252,535 |
| Mar 26, 2026 | 8.00 | 8.76 | 7.86 | 8.09 | 8.09 | -7.65% | 206,477 |
| Mar 25, 2026 | 8.95 | 9.43 | 8.30 | 8.76 | 8.76 | -0.90% | 305,938 |
| Mar 24, 2026 | 9.17 | 10.85 | 8.81 | 8.84 | 8.84 | -2.96% | 543,455 |
| Mar 23, 2026 | 7.90 | 9.99 | 7.90 | 9.11 | 9.11 | 18.31% | 838,932 |
| Mar 20, 2026 | 8.74 | 9.08 | 7.67 | 7.70 | 7.70 | -14.54% | 436,773 |
| Mar 19, 2026 | 8.00 | 9.96 | 7.93 | 9.01 | 9.01 | 5.01% | 913,334 |
| Mar 18, 2026 | 10.74 | 10.88 | 8.41 | 8.58 | 8.58 | -20.78% | 836,387 |
| Mar 17, 2026 | 11.36 | 17.66 | 10.00 | 10.83 | 10.83 | -8.06% | 1,882,231 |
| Mar 16, 2026 | 14.00 | 14.66 | 11.68 | 11.78 | 11.78 | -18.81% | 419,988 |
| Mar 13, 2026 | 18.15 | 18.68 | 13.69 | 14.51 | 14.51 | -23.06% | 432,391 |
| Mar 12, 2026 | 21.15 | 21.63 | 18.61 | 18.86 | 18.86 | -15.24% | 221,012 |
| Mar 11, 2026 | 24.64 | 28.12 | 21.59 | 22.25 | 22.25 | -6.16% | 247,646 |
| Mar 10, 2026 | 27.91 | 29.90 | 23.69 | 23.71 | 23.71 | -18.91% | 137,534 |
| Mar 9, 2026 | 31.78 | 32.20 | 28.50 | 29.24 | 29.24 | -9.19% | 96,849 |
| Mar 6, 2026 | 33.29 | 33.65 | 31.67 | 32.20 | 32.20 | -3.27% | 86,399 |
| Mar 5, 2026 | 33.92 | 35.11 | 32.50 | 33.29 | 33.29 | -4.04% | 56,669 |
| Mar 4, 2026 | 33.40 | 36.01 | 32.34 | 34.69 | 34.69 | 6.71% | 68,143 |
| Mar 3, 2026 | 34.21 | 34.30 | 32.34 | 32.51 | 32.51 | -6.95% | 53,374 |
| Mar 2, 2026 | 32.81 | 35.33 | 32.81 | 34.94 | 34.94 | 2.46% | 56,417 |
| Feb 27, 2026 | 35.20 | 37.38 | 33.34 | 34.10 | 34.10 | -6.01% | 67,480 |
| Feb 26, 2026 | 39.20 | 40.10 | 36.14 | 36.28 | 36.28 | -10.33% | 115,743 |
| Feb 25, 2026 | 33.55 | 46.92 | 33.55 | 40.46 | 40.46 | 22.94% | 603,572 |
| Feb 24, 2026 | 34.87 | 37.46 | 32.00 | 32.91 | 32.91 | -4.55% | 181,648 |
| Feb 23, 2026 | 37.87 | 38.14 | 33.48 | 34.48 | 34.48 | -6.53% | 124,922 |
| Feb 20, 2026 | 42.01 | 42.01 | 34.18 | 36.89 | 36.89 | -11.98% | 187,810 |
| Feb 19, 2026 | 45.71 | 45.71 | 41.16 | 41.91 | 41.91 | -10.10% | 168,115 |
| Feb 18, 2026 | 51.05 | 52.71 | 46.37 | 46.62 | 46.62 | -6.07% | 174,659 |
| Feb 17, 2026 | 62.12 | 62.98 | 48.00 | 49.64 | 49.64 | -7.59% | 223,109 |
| Feb 13, 2026 | 63.53 | 67.24 | 52.54 | 53.71 | 53.71 | -21.60% | 272,177 |
| Feb 12, 2026 | 72.63 | 80.52 | 63.53 | 68.51 | 68.51 | -16.14% | 442,204 |
| Feb 11, 2026 | 80.62 | 87.01 | 69.58 | 81.69 | 81.69 | 4.11% | 491,839 |
| Feb 10, 2026 | 67.33 | 91.31 | 67.33 | 78.47 | 78.47 | 15.61% | 1,460,334 |
| Feb 9, 2026 | 73.19 | 73.35 | 57.13 | 67.87 | 67.87 | -12.19% | 1,067,635 |
| Feb 6, 2026 | 41.99 | 100.10 | 41.26 | 77.30 | 77.29 | 89.58% | 8,085,153 |
| Feb 5, 2026 | 47.36 | 47.71 | 40.48 | 40.77 | 40.77 | -17.33% | 102,719 |
| Feb 4, 2026 | 47.61 | 54.76 | 42.14 | 49.32 | 49.32 | 2.02% | 206,077 |
| Feb 3, 2026 | 59.62 | 59.67 | 46.92 | 48.34 | 48.34 | -18.52% | 191,050 |
| Feb 2, 2026 | 70.51 | 70.51 | 58.94 | 59.33 | 59.33 | -11.51% | 157,410 |
| Jan 30, 2026 | 83.01 | 83.36 | 65.97 | 67.04 | 67.04 | -19.24% | 186,341 |
| Jan 29, 2026 | 71.63 | 94.14 | 61.57 | 83.01 | 83.01 | 14.79% | 346,244 |
| Jan 28, 2026 | 78.17 | 80.81 | 71.68 | 72.31 | 72.31 | -9.91% | 107,822 |