SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
6.51
+1.63 (33.40%)
At close: Aug 8, 2025, 4:00 PM
7.13
+0.62 (9.52%)
After-hours: Aug 8, 2025, 7:59 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.91 | 8.37 | 4.70 | 6.51 | 6.51 | 33.40% | 8,584,813 |
| Aug 7, 2025 | 5.22 | 5.75 | 4.85 | 4.88 | 4.88 | -7.07% | 284,986 |
| Aug 6, 2025 | 6.06 | 6.06 | 5.07 | 5.25 | 5.25 | -13.39% | 248,031 |
| Aug 5, 2025 | 8.12 | 8.19 | 5.86 | 6.06 | 6.06 | -35.36% | 596,068 |
| Aug 4, 2025 | 8.75 | 10.36 | 8.75 | 9.38 | 9.38 | 7.20% | 202,024 |
| Aug 1, 2025 | 8.89 | 9.29 | 8.40 | 8.75 | 8.75 | -11.35% | 142,324 |
| Jul 31, 2025 | 11.69 | 11.76 | 9.58 | 9.87 | 9.87 | -15.06% | 257,616 |
| Jul 30, 2025 | 11.83 | 13.86 | 11.41 | 11.62 | 11.62 | -9.29% | 332,255 |
| Jul 29, 2025 | 13.58 | 13.86 | 10.36 | 12.81 | 12.81 | -15.67% | 839,066 |
| Jul 28, 2025 | 19.95 | 23.24 | 14.81 | 15.19 | 15.19 | 2.36% | 11,392,284 |
| Jul 25, 2025 | 8.19 | 16.94 | 7.98 | 14.84 | 14.84 | 89.29% | 11,387,156 |
| Jul 24, 2025 | 7.91 | 8.19 | 7.42 | 7.84 | 7.84 | -5.88% | 560,495 |
| Jul 23, 2025 | 9.10 | 9.10 | 8.13 | 8.33 | 8.33 | -3.25% | 289,142 |
| Jul 22, 2025 | 9.00 | 9.24 | 8.40 | 8.61 | 8.61 | -10.87% | 1,054,768 |
| Jul 21, 2025 | 10.64 | 11.76 | 9.66 | 9.66 | 9.66 | -9.21% | 280,026 |
| Jul 18, 2025 | 10.85 | 11.27 | 10.46 | 10.64 | 10.64 | -6.17% | 55,753 |
| Jul 17, 2025 | 11.69 | 11.90 | 10.71 | 11.34 | 11.34 | -10.50% | 149,735 |
| Jul 16, 2025 | 10.08 | 12.67 | 9.66 | 12.67 | 12.67 | 22.30% | 705,322 |
| Jul 15, 2025 | 11.90 | 13.23 | 10.36 | 10.36 | 10.36 | -11.90% | 3,907,951 |
| Jul 14, 2025 | 16.31 | 17.00 | 11.76 | 11.76 | 11.76 | -26.96% | 115,826 |
| Jul 11, 2025 | 22.47 | 23.80 | 15.75 | 16.10 | 16.10 | -26.05% | 89,968 |
| Jul 10, 2025 | 29.19 | 29.19 | 20.65 | 21.77 | 21.77 | -23.59% | 45,054 |
| Jul 9, 2025 | 29.12 | 29.75 | 28.07 | 28.49 | 28.49 | -2.63% | 2,636 |
| Jul 8, 2025 | 31.57 | 32.69 | 28.49 | 29.26 | 29.26 | -5.86% | 6,987 |
| Jul 7, 2025 | 31.50 | 31.71 | 30.70 | 31.08 | 31.08 | -2.31% | 1,796 |
| Jul 3, 2025 | 30.52 | 32.41 | 30.31 | 31.82 | 31.82 | 3.53% | 1,335 |
| Jul 2, 2025 | 30.42 | 31.19 | 29.38 | 30.73 | 30.73 | 3.29% | 2,670 |
| Jul 1, 2025 | 29.12 | 30.00 | 28.35 | 29.75 | 29.75 | -0.93% | 4,468 |
| Jun 30, 2025 | 29.40 | 30.10 | 27.86 | 30.03 | 30.03 | 4.38% | 3,466 |
| Jun 27, 2025 | 29.40 | 29.96 | 28.70 | 28.77 | 28.77 | -2.38% | 2,135 |
| Jun 26, 2025 | 29.33 | 30.80 | 29.05 | 29.47 | 29.47 | 0.36% | 1,683 |
| Jun 25, 2025 | 30.31 | 31.99 | 29.09 | 29.37 | 29.37 | -3.34% | 3,244 |
| Jun 24, 2025 | 31.43 | 32.79 | 30.38 | 30.38 | 30.38 | -3.98% | 3,094 |
| Jun 23, 2025 | 31.01 | 34.03 | 31.01 | 31.64 | 31.64 | -0.33% | 2,538 |
| Jun 20, 2025 | 33.95 | 34.09 | 30.10 | 31.75 | 31.75 | -7.45% | 9,071 |
| Jun 18, 2025 | 32.27 | 36.96 | 28.70 | 34.30 | 34.30 | 5.60% | 17,337 |
| Jun 17, 2025 | 25.55 | 32.55 | 25.48 | 32.48 | 32.48 | 28.89% | 22,276 |
| Jun 16, 2025 | 26.81 | 27.72 | 25.20 | 25.20 | 25.20 | -5.22% | 4,540 |
| Jun 13, 2025 | 29.38 | 29.38 | 26.35 | 26.59 | 26.59 | -11.25% | 2,827 |
| Jun 12, 2025 | 30.25 | 32.41 | 29.24 | 29.96 | 29.96 | -7.14% | 5,284 |
| Jun 11, 2025 | 34.86 | 34.90 | 31.69 | 32.26 | 32.26 | -5.09% | 3,552 |
| Jun 10, 2025 | 35.14 | 35.40 | 31.98 | 33.99 | 33.99 | -3.28% | 1,808 |
| Jun 9, 2025 | 35.72 | 35.72 | 34.86 | 35.14 | 35.14 | - | 1,440 |
| Jun 6, 2025 | 38.01 | 38.75 | 33.99 | 35.14 | 35.14 | -8.27% | 4,285 |
| Jun 5, 2025 | 36.58 | 40.04 | 36.58 | 38.31 | 38.31 | 3.91% | 3,737 |
| Jun 4, 2025 | 35.72 | 38.03 | 35.72 | 36.87 | 36.87 | 1.26% | 2,303 |
| Jun 3, 2025 | 35.14 | 37.15 | 34.86 | 36.41 | 36.41 | 0.32% | 1,932 |
| Jun 2, 2025 | 36.58 | 36.58 | 35.14 | 36.30 | 36.30 | 0.80% | 696 |
| May 30, 2025 | 36.01 | 36.01 | 35.14 | 36.01 | 36.01 | 1.63% | 1,173 |
| May 29, 2025 | 36.01 | 36.58 | 35.14 | 35.43 | 35.43 | -0.81% | 1,390 |