SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
5.36
-0.43 (-7.43%)
At close: Jan 17, 2025, 4:00 PM
5.45
+0.09 (1.68%)
After-hours: Jan 17, 2025, 7:58 PM EST
SMX (Security Matters) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.75 | 5.79 | 5.08 | 5.36 | 5.36 | -7.43% | 768,411 |
| Jan 16, 2025 | 5.51 | 6.40 | 5.30 | 5.79 | 5.79 | 5.08% | 660,529 |
| Jan 15, 2025 | 4.95 | 5.64 | 4.31 | 5.51 | 5.51 | -2.20% | 494,523 |
| Jan 14, 2025 | 6.29 | 6.39 | 5.43 | 5.63 | 5.63 | -24.16% | 371,933 |
| Jan 13, 2025 | 7.63 | 8.53 | 7.16 | 7.43 | 7.43 | -35.19% | 575,719 |
| Jan 10, 2025 | 9.05 | 13.71 | 8.95 | 11.46 | 11.46 | 33.65% | 2,082,990 |
| Jan 8, 2025 | 9.68 | 9.77 | 8.43 | 8.58 | 8.58 | -20.14% | 304,742 |
| Jan 7, 2025 | 12.00 | 12.16 | 10.45 | 10.74 | 10.74 | -18.80% | 312,140 |
| Jan 6, 2025 | 13.03 | 14.48 | 12.85 | 13.23 | 13.23 | -1.93% | 292,426 |
| Jan 3, 2025 | 13.86 | 15.65 | 12.00 | 13.49 | 13.49 | -10.94% | 441,231 |
| Jan 2, 2025 | 17.05 | 17.14 | 14.09 | 15.14 | 15.14 | -10.11% | 439,131 |
| Dec 31, 2024 | 18.30 | 19.15 | 13.82 | 16.85 | 16.85 | -28.10% | 1,185,574 |
| Dec 30, 2024 | 13.71 | 26.51 | 12.29 | 23.43 | 23.43 | 131.90% | 12,971,375 |
| Dec 27, 2024 | 10.86 | 11.43 | 9.25 | 10.10 | 10.10 | 2.11% | 919,503 |
| Dec 26, 2024 | 10.00 | 12.53 | 7.16 | 9.89 | 9.89 | 58.84% | 6,025,868 |
| Dec 24, 2024 | 6.23 | 6.34 | 5.86 | 6.23 | 6.23 | -0.91% | 77,589 |
| Dec 23, 2024 | 6.57 | 6.71 | 6.11 | 6.29 | 6.29 | -4.31% | 65,897 |
| Dec 20, 2024 | 6.36 | 7.13 | 6.02 | 6.57 | 6.57 | 0.66% | 136,035 |
| Dec 19, 2024 | 8.16 | 8.79 | 5.44 | 6.53 | 6.53 | -19.63% | 232,533 |
| Dec 18, 2024 | 8.57 | 10.00 | 8.12 | 8.12 | 8.12 | -5.77% | 227,976 |
| Dec 17, 2024 | 7.86 | 9.43 | 7.60 | 8.62 | 8.62 | 1.27% | 205,335 |
| Dec 16, 2024 | 6.53 | 9.86 | 6.23 | 8.51 | 8.51 | 5.01% | 474,634 |
| Dec 13, 2024 | 9.30 | 9.43 | 7.87 | 8.10 | 8.10 | -15.85% | 202,047 |
| Dec 12, 2024 | 11.23 | 11.25 | 9.32 | 9.63 | 9.63 | -14.42% | 244,628 |
| Dec 11, 2024 | 10.22 | 13.52 | 9.61 | 11.25 | 11.25 | 13.03% | 1,768,066 |
| Dec 10, 2024 | 10.29 | 11.43 | 8.89 | 9.95 | 9.95 | -11.46% | 433,657 |
| Dec 9, 2024 | 12.88 | 12.88 | 11.00 | 11.24 | 11.24 | -19.69% | 574,252 |
| Dec 6, 2024 | 15.14 | 17.14 | 12.57 | 14.00 | 14.00 | 64.76% | 15,700,353 |
| Dec 5, 2024 | 9.02 | 9.54 | 8.33 | 8.50 | 8.50 | -25.65% | 1,108,734 |
| Dec 4, 2024 | 5.57 | 21.71 | 5.44 | 11.43 | 11.43 | 105.34% | 28,931,216 |
| Dec 3, 2024 | 5.31 | 5.85 | 5.31 | 5.57 | 5.57 | 1.68% | 46,619 |
| Dec 2, 2024 | 6.07 | 6.09 | 5.43 | 5.47 | 5.47 | -9.63% | 77,400 |
| Nov 29, 2024 | 5.43 | 6.20 | 5.43 | 6.06 | 6.06 | 2.50% | 29,967 |
| Nov 27, 2024 | 6.09 | 6.09 | 5.16 | 5.91 | 5.91 | -3.04% | 75,341 |
| Nov 26, 2024 | 6.07 | 6.19 | 5.86 | 6.09 | 6.09 | 0.46% | 37,357 |
| Nov 25, 2024 | 6.57 | 6.62 | 5.77 | 6.07 | 6.07 | -7.90% | 88,103 |
| Nov 22, 2024 | 7.08 | 7.08 | 6.29 | 6.59 | 6.59 | -10.03% | 56,374 |
| Nov 21, 2024 | 7.24 | 7.32 | 6.79 | 7.32 | 7.32 | -0.42% | 55,557 |
| Nov 20, 2024 | 6.57 | 8.14 | 6.23 | 7.35 | 7.35 | 5.88% | 383,250 |
| Nov 19, 2024 | 6.07 | 7.57 | 6.03 | 6.94 | 6.94 | 14.40% | 380,945 |
| Nov 18, 2024 | 7.29 | 7.29 | 5.71 | 6.07 | 6.07 | -16.67% | 83,944 |
| Nov 15, 2024 | 7.51 | 7.58 | 7.26 | 7.28 | 7.28 | -4.25% | 27,870 |
| Nov 14, 2024 | 7.78 | 7.78 | 7.20 | 7.61 | 7.61 | -4.93% | 73,816 |
| Nov 13, 2024 | 7.93 | 8.23 | 7.85 | 8.00 | 8.00 | -0.99% | 42,566 |
| Nov 12, 2024 | 8.10 | 8.61 | 7.76 | 8.08 | 8.08 | -0.28% | 64,895 |
| Nov 11, 2024 | 8.39 | 8.45 | 8.00 | 8.10 | 8.10 | -3.99% | 46,080 |
| Nov 8, 2024 | 8.43 | 8.86 | 7.83 | 8.44 | 8.44 | -4.71% | 79,579 |
| Nov 7, 2024 | 8.25 | 8.91 | 8.11 | 8.86 | 8.86 | 6.49% | 99,672 |
| Nov 6, 2024 | 8.60 | 9.07 | 8.14 | 8.32 | 8.32 | -3.32% | 54,821 |
| Nov 5, 2024 | 9.60 | 9.66 | 8.29 | 8.60 | 8.60 | -10.39% | 144,427 |
| Nov 4, 2024 | 9.46 | 10.78 | 9.20 | 9.60 | 9.60 | -3.03% | 72,823 |
| Nov 1, 2024 | 10.29 | 10.43 | 9.41 | 9.90 | 9.90 | -8.19% | 97,723 |
| Oct 31, 2024 | 10.86 | 11.43 | 9.84 | 10.78 | 10.78 | -1.92% | 75,388 |
| Oct 30, 2024 | 10.18 | 11.43 | 9.60 | 10.99 | 10.99 | 1.64% | 152,992 |
| Oct 29, 2024 | 12.34 | 12.51 | 10.66 | 10.82 | 10.82 | -21.12% | 224,304 |
| Oct 28, 2024 | 13.43 | 15.43 | 12.07 | 13.71 | 13.71 | -65.47% | 443,670 |
| Oct 25, 2024 | 59.71 | 63.64 | 38.29 | 39.71 | 39.71 | -33.49% | 19,465 |
| Oct 24, 2024 | 62.29 | 64.00 | 59.14 | 59.71 | 59.71 | -5.43% | 1,998 |
| Oct 23, 2024 | 66.29 | 69.43 | 61.14 | 63.14 | 63.14 | -6.75% | 1,885 |
| Oct 22, 2024 | 69.71 | 70.72 | 62.86 | 67.71 | 67.71 | -5.20% | 4,937 |
| Oct 21, 2024 | 74.29 | 77.14 | 70.00 | 71.43 | 71.43 | -6.72% | 1,915 |
| Oct 18, 2024 | 70.57 | 78.86 | 70.57 | 76.57 | 76.57 | 6.35% | 1,238 |
| Oct 17, 2024 | 77.71 | 79.43 | 70.57 | 72.00 | 72.00 | -9.35% | 2,108 |
| Oct 16, 2024 | 73.71 | 79.71 | 73.71 | 79.43 | 79.43 | 4.12% | 3,287 |
| Oct 15, 2024 | 71.43 | 77.20 | 69.14 | 76.29 | 76.29 | 7.66% | 3,652 |
| Oct 14, 2024 | 68.00 | 73.92 | 67.43 | 70.86 | 70.86 | 2.48% | 8,939 |
| Oct 11, 2024 | 72.57 | 72.57 | 67.71 | 69.14 | 69.14 | -1.63% | 1,391 |
| Oct 10, 2024 | 69.14 | 74.28 | 69.14 | 70.29 | 70.29 | 0.41% | 1,177 |
| Oct 9, 2024 | 69.71 | 70.29 | 67.48 | 70.00 | 70.00 | 3.38% | 911 |
| Oct 8, 2024 | 69.71 | 71.43 | 67.71 | 67.71 | 67.71 | -4.82% | 1,527 |
| Oct 7, 2024 | 80.00 | 80.86 | 70.00 | 71.14 | 71.14 | -13.24% | 3,676 |
| Oct 4, 2024 | 82.00 | 84.00 | 80.57 | 82.00 | 82.00 | -1.03% | 695 |
| Oct 3, 2024 | 80.57 | 85.43 | 80.00 | 82.86 | 82.86 | 1.40% | 3,242 |
| Oct 2, 2024 | 78.29 | 82.57 | 78.29 | 81.71 | 81.71 | 2.14% | 1,301 |
| Oct 1, 2024 | 82.86 | 82.86 | 77.14 | 80.00 | 80.00 | -3.45% | 1,365 |
| Sep 30, 2024 | 81.14 | 85.71 | 79.57 | 82.86 | 82.86 | 4.32% | 1,288 |
| Sep 27, 2024 | 81.43 | 84.86 | 78.57 | 79.43 | 79.43 | -1.77% | 1,791 |
| Sep 26, 2024 | 94.86 | 96.86 | 78.29 | 80.86 | 80.86 | -16.76% | 4,978 |
| Sep 25, 2024 | 94.29 | 101.14 | 91.43 | 97.14 | 97.14 | 0.89% | 6,731 |
| Sep 24, 2024 | 95.14 | 97.57 | 91.71 | 96.29 | 96.29 | - | 2,837 |
| Sep 23, 2024 | 98.00 | 105.43 | 94.00 | 96.29 | 96.29 | -3.71% | 2,928 |
| Sep 20, 2024 | 94.86 | 110.85 | 94.86 | 100.00 | 100.00 | 5.42% | 6,909 |
| Sep 19, 2024 | 99.14 | 101.71 | 88.86 | 94.86 | 94.86 | -3.77% | 7,211 |
| Sep 18, 2024 | 105.43 | 110.86 | 92.86 | 98.57 | 98.57 | -8.25% | 10,534 |
| Sep 17, 2024 | 144.29 | 154.06 | 102.00 | 107.43 | 107.43 | -26.27% | 22,432 |
| Sep 16, 2024 | 134.29 | 161.90 | 117.43 | 145.71 | 145.71 | -14.29% | 52,087 |
| Sep 13, 2024 | 96.00 | 205.71 | 81.71 | 170.00 | 170.00 | 142.86% | 1,740,077 |
| Sep 12, 2024 | 80.00 | 80.00 | 67.00 | 70.00 | 70.00 | -22.22% | 7,673 |
| Sep 11, 2024 | 83.43 | 92.57 | 76.84 | 90.00 | 90.00 | -4.26% | 29,004 |
| Sep 10, 2024 | 121.43 | 129.71 | 81.71 | 94.00 | 94.00 | 48.53% | 1,019,708 |
| Sep 9, 2024 | 70.86 | 70.86 | 60.00 | 63.29 | 63.29 | 4.48% | 1,851 |
| Sep 6, 2024 | 62.00 | 63.43 | 60.00 | 60.57 | 60.57 | -3.19% | 1,510 |
| Sep 5, 2024 | 67.71 | 67.71 | 58.29 | 62.57 | 62.57 | -7.98% | 1,998 |
| Sep 4, 2024 | 77.14 | 80.14 | 67.71 | 68.00 | 68.00 | -11.85% | 1,675 |
| Sep 3, 2024 | 89.71 | 89.71 | 77.14 | 77.14 | 77.14 | -3.91% | 585 |
| Aug 30, 2024 | 80.00 | 83.71 | 80.00 | 80.29 | 80.29 | -1.75% | 690 |
| Aug 29, 2024 | 83.14 | 85.71 | 81.14 | 81.71 | 81.71 | -2.39% | 1,667 |
| Aug 28, 2024 | 90.00 | 91.43 | 83.71 | 83.71 | 83.71 | -8.72% | 1,279 |
| Aug 27, 2024 | 97.14 | 98.00 | 90.29 | 91.71 | 91.71 | -6.14% | 2,583 |
| Aug 26, 2024 | 102.86 | 106.29 | 97.14 | 97.71 | 97.71 | -5.00% | 1,772 |