SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
1.830
+0.100 (5.78%)
At close: May 1, 2025, 4:00 PM
1.780
-0.050 (-2.73%)
After-hours: May 1, 2025, 4:29 PM EDT

SMX (Security Matters) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20251.841.871.771.811.814.62%80,309
Apr 30, 20251.851.901.651.731.73-8.95%116,914
Apr 29, 20252.052.141.841.901.90-7.77%107,955
Apr 28, 20252.172.231.962.062.06-1.44%170,150
Apr 25, 20252.212.212.042.092.09-0.48%110,325
Apr 24, 20251.872.251.842.102.1012.90%282,824
Apr 23, 20252.012.071.861.861.86-7.92%260,401
Apr 22, 20252.122.502.012.022.02-4.27%911,021
Apr 21, 20252.022.251.862.112.11-8.26%1,068,873
Apr 17, 20252.162.301.862.302.3057.53%38,895,613
Apr 16, 20251.481.481.341.461.464.29%4,133,877
Apr 15, 20251.381.421.321.401.402.94%22,811
Apr 14, 20251.481.481.311.361.363.82%39,344
Apr 11, 20251.361.361.201.311.31-2.96%76,480
Apr 10, 20251.551.551.341.351.35-8.78%118,641
Apr 9, 20251.451.581.341.481.488.82%99,702
Apr 8, 20251.551.681.361.361.36-8.11%67,702
Apr 7, 20251.511.591.451.481.48-5.13%27,726
Apr 4, 20251.681.681.481.561.56-7.69%33,600
Apr 3, 20251.681.771.681.691.690.60%51,191
Apr 2, 20251.661.741.621.681.68-1.18%45,418
Apr 1, 20251.611.721.571.701.705.59%55,580
Mar 31, 20251.791.791.551.611.61-6.94%43,060
Mar 28, 20251.851.881.601.731.73-5.98%122,432
Mar 27, 20252.122.121.831.841.84-9.36%74,669
Mar 26, 20252.172.262.012.032.03-6.88%36,986
Mar 25, 20252.402.402.162.182.18-5.22%40,471
Mar 24, 20252.402.402.272.302.30-3.36%38,953
Mar 21, 20252.452.452.262.382.38-5.93%43,928
Mar 20, 20252.432.532.392.532.536.30%29,798
Mar 19, 20252.332.392.292.382.380.85%35,969
Mar 18, 20252.412.442.352.362.36-4.07%13,697
Mar 17, 20252.442.502.352.462.462.93%65,857
Mar 14, 20252.412.512.252.392.39-0.83%55,153
Mar 13, 20252.432.552.222.412.41-2.82%96,452
Mar 12, 20252.342.492.272.482.486.90%37,605
Mar 11, 20252.292.402.152.322.322.65%48,316
Mar 10, 20252.332.352.142.262.26-3.00%32,547
Mar 7, 20252.452.562.202.332.33-5.28%49,429
Mar 6, 20252.372.572.242.462.46-0.81%23,901
Mar 5, 20252.302.592.272.482.488.30%91,174
Mar 4, 20252.232.392.072.292.291.78%83,209
Mar 3, 20252.402.402.222.252.25-2.60%83,414
Feb 28, 20252.432.432.262.312.31-3.75%155,320
Feb 27, 20252.632.632.362.402.40-5.88%66,807
Feb 26, 20252.382.772.382.552.556.69%165,026
Feb 25, 20252.442.512.202.392.39-3.63%197,765
Feb 24, 20253.003.002.422.482.48-16.22%240,056
Feb 21, 20253.333.402.962.962.96-11.90%203,978
Feb 20, 20253.313.423.223.363.364.51%152,485