SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
2.000
+0.260 (14.94%)
At close: Aug 29, 2025, 4:00 PM
1.850
-0.150 (-7.48%)
After-hours: Aug 29, 2025, 7:59 PM EDT
SMX (Security Matters) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.10 | 2.39 | 1.82 | 2.00 | 2.00 | 14.94% | 56,303,554 |
| 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 |
| 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 |