SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
1.230
-0.160 (-11.51%)
At close: Oct 6, 2025, 4:00 PM EDT
1.250
+0.020 (1.63%)
After-hours: Oct 6, 2025, 5:13 PM EDT
SMX (Security Matters) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.33 | 1.36 | 1.22 | 1.23 | - | -11.51% | 4,212,996 |
| Oct 3, 2025 | 1.77 | 1.91 | 1.33 | 1.39 | 1.39 | -13.66% | 27,940,938 |
| Oct 2, 2025 | 1.45 | 1.65 | 1.40 | 1.61 | 1.61 | 11.81% | 3,196,351 |
| Oct 1, 2025 | 1.46 | 1.59 | 1.44 | 1.44 | 1.44 | -1.37% | 1,489,064 |
| Sep 30, 2025 | 1.41 | 1.48 | 1.38 | 1.46 | 1.46 | 3.55% | 678,247 |
| Sep 29, 2025 | 1.45 | 1.48 | 1.40 | 1.41 | 1.41 | -4.08% | 1,052,041 |
| Sep 26, 2025 | 1.65 | 1.69 | 1.45 | 1.47 | 1.47 | -8.13% | 2,326,484 |
| Sep 25, 2025 | 1.45 | 1.61 | 1.37 | 1.60 | 1.60 | 8.11% | 2,767,706 |
| Sep 24, 2025 | 1.51 | 1.52 | 1.45 | 1.48 | 1.48 | -1.33% | 554,159 |
| Sep 23, 2025 | 1.55 | 1.58 | 1.45 | 1.50 | 1.50 | -0.66% | 1,163,385 |
| Sep 22, 2025 | 1.46 | 1.52 | 1.44 | 1.51 | 1.51 | 3.42% | 702,168 |
| Sep 19, 2025 | 1.58 | 1.62 | 1.46 | 1.46 | 1.46 | -7.59% | 1,329,927 |
| Sep 18, 2025 | 1.40 | 1.65 | 1.38 | 1.58 | 1.58 | 13.67% | 3,035,859 |
| Sep 17, 2025 | 1.41 | 1.43 | 1.38 | 1.39 | 1.39 | -0.71% | 642,262 |
| Sep 16, 2025 | 1.33 | 1.44 | 1.33 | 1.40 | 1.40 | -9.09% | 1,103,835 |
| Sep 15, 2025 | 1.30 | 1.56 | 1.30 | 1.54 | 1.54 | 14.07% | 4,460,844 |
| Sep 12, 2025 | 1.37 | 1.41 | 1.32 | 1.35 | 1.35 | -2.17% | 1,250,261 |
| Sep 11, 2025 | 1.39 | 1.50 | 1.35 | 1.38 | 1.38 | 3.76% | 4,634,135 |
| Sep 10, 2025 | 1.50 | 1.87 | 1.33 | 1.33 | 1.33 | 1.53% | 48,290,788 |
| Sep 9, 2025 | 1.28 | 1.38 | 1.28 | 1.31 | 1.31 | 1.55% | 1,188,680 |
| Sep 8, 2025 | 1.37 | 1.40 | 1.27 | 1.29 | 1.29 | -8.51% | 1,851,892 |
| Sep 5, 2025 | 1.42 | 1.65 | 1.37 | 1.41 | 1.41 | -6.62% | 3,544,745 |
| Sep 4, 2025 | 1.15 | 2.16 | 1.10 | 1.51 | 1.51 | 23.77% | 41,056,496 |
| Sep 3, 2025 | 1.55 | 1.57 | 1.20 | 1.22 | 1.22 | -27.38% | 3,719,745 |
| Sep 2, 2025 | 1.68 | 1.71 | 1.52 | 1.68 | 1.68 | -16.00% | 3,737,682 |
| Aug 29, 2025 | 2.10 | 2.39 | 1.82 | 2.00 | 2.00 | 14.94% | 56,743,194 |
| Aug 28, 2025 | 2.51 | 2.74 | 1.64 | 1.74 | 1.74 | -51.80% | 5,680,482 |
| Aug 27, 2025 | 3.88 | 3.95 | 3.50 | 3.61 | 3.61 | -7.20% | 207,695 |
| Aug 26, 2025 | 4.13 | 4.34 | 3.80 | 3.89 | 3.89 | -8.47% | 223,878 |
| Aug 25, 2025 | 4.19 | 4.40 | 4.00 | 4.25 | 4.25 | -0.70% | 796,812 |
| Aug 22, 2025 | 4.01 | 4.30 | 3.85 | 4.28 | 4.28 | 6.20% | 86,641 |
| Aug 21, 2025 | 4.37 | 4.46 | 3.95 | 4.03 | 4.03 | -10.64% | 93,152 |
| Aug 20, 2025 | 4.52 | 4.59 | 4.39 | 4.51 | 4.51 | -0.88% | 71,764 |
| Aug 19, 2025 | 4.71 | 4.93 | 4.53 | 4.55 | 4.55 | -5.99% | 91,460 |
| Aug 18, 2025 | 4.85 | 5.01 | 4.59 | 4.84 | 4.84 | -1.43% | 95,689 |
| Aug 15, 2025 | 4.88 | 5.15 | 4.80 | 4.91 | 4.91 | -1.41% | 104,698 |
| Aug 14, 2025 | 5.00 | 5.48 | 4.91 | 4.98 | 4.98 | -6.57% | 237,457 |
| Aug 13, 2025 | 4.75 | 5.74 | 4.75 | 5.33 | 5.33 | 7.46% | 522,074 |
| Aug 12, 2025 | 4.92 | 5.20 | 4.82 | 4.96 | 4.96 | 0.20% | 291,218 |
| Aug 11, 2025 | 6.21 | 6.57 | 4.85 | 4.95 | 4.95 | -23.96% | 514,905 |
| Aug 8, 2025 | 4.91 | 8.37 | 4.70 | 6.51 | 6.51 | 33.40% | 8,764,669 |
| 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 |