SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
4.110
-0.100 (-2.38%)
At close: Jun 27, 2025, 4:00 PM
4.200
+0.090 (2.19%)
After-hours: Jun 27, 2025, 7:54 PM EDT
SMX (Security Matters) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.20 | 4.28 | 4.10 | 4.11 | 4.11 | -2.38% | 14,949 |
| Jun 26, 2025 | 4.19 | 4.40 | 4.15 | 4.21 | 4.21 | 0.36% | 11,785 |
| Jun 25, 2025 | 4.33 | 4.57 | 4.16 | 4.20 | 4.20 | -3.34% | 22,711 |
| Jun 24, 2025 | 4.49 | 4.68 | 4.34 | 4.34 | 4.34 | -3.98% | 21,660 |
| Jun 23, 2025 | 4.43 | 4.86 | 4.43 | 4.52 | 4.52 | -0.33% | 17,766 |
| Jun 20, 2025 | 4.85 | 4.87 | 4.30 | 4.54 | 4.54 | -7.45% | 63,498 |
| Jun 18, 2025 | 4.61 | 5.28 | 4.10 | 4.90 | 4.90 | 5.60% | 121,365 |
| Jun 17, 2025 | 3.65 | 4.65 | 3.64 | 4.64 | 4.64 | 28.89% | 155,936 |
| Jun 16, 2025 | 3.83 | 3.96 | 3.60 | 3.60 | 3.60 | -5.21% | 31,783 |
| Jun 13, 2025 | 4.20 | 4.20 | 3.77 | 3.80 | 3.80 | -11.26% | 19,793 |
| Jun 12, 2025 | 4.32 | 4.63 | 4.18 | 4.28 | 4.28 | -7.14% | 36,990 |
| Jun 11, 2025 | 4.98 | 4.99 | 4.53 | 4.61 | 4.61 | -5.09% | 24,866 |
| Jun 10, 2025 | 5.02 | 5.06 | 4.57 | 4.86 | 4.86 | -3.29% | 12,661 |
| Jun 9, 2025 | 5.10 | 5.10 | 4.98 | 5.02 | 5.02 | - | 10,086 |
| Jun 6, 2025 | 5.43 | 5.54 | 4.86 | 5.02 | 5.02 | -8.26% | 29,997 |
| Jun 5, 2025 | 5.23 | 5.72 | 5.23 | 5.47 | 5.47 | 3.91% | 26,163 |
| Jun 4, 2025 | 5.10 | 5.43 | 5.10 | 5.27 | 5.27 | 1.25% | 16,122 |
| Jun 3, 2025 | 5.02 | 5.31 | 4.98 | 5.20 | 5.20 | 0.33% | 13,526 |
| Jun 2, 2025 | 5.23 | 5.23 | 5.02 | 5.19 | 5.19 | 0.80% | 4,875 |
| May 30, 2025 | 5.14 | 5.14 | 5.02 | 5.14 | 5.14 | 1.62% | 8,213 |
| May 29, 2025 | 5.14 | 5.23 | 5.02 | 5.06 | 5.06 | -0.80% | 9,732 |
| May 28, 2025 | 5.45 | 5.55 | 4.98 | 5.10 | 5.10 | -4.62% | 15,320 |
| May 27, 2025 | 5.72 | 5.72 | 5.31 | 5.35 | 5.35 | -3.71% | 10,535 |
| May 23, 2025 | 5.60 | 5.68 | 5.43 | 5.56 | 5.56 | -0.73% | 12,024 |
| May 22, 2025 | 6.01 | 6.01 | 5.60 | 5.60 | 5.60 | -4.23% | 11,190 |
| May 21, 2025 | 5.72 | 5.84 | 5.60 | 5.84 | 5.84 | -0.70% | 8,591 |
| May 20, 2025 | 5.80 | 5.97 | 5.68 | 5.89 | 5.89 | -0.69% | 9,891 |
| May 19, 2025 | 5.64 | 5.93 | 5.56 | 5.93 | 5.93 | 5.11% | 9,248 |
| May 16, 2025 | 5.97 | 5.97 | 5.60 | 5.64 | 5.64 | 0.73% | 14,206 |
| May 15, 2025 | 5.86 | 5.86 | 5.60 | 5.60 | 5.60 | -4.23% | 15,016 |
| May 14, 2025 | 6.17 | 6.17 | 5.72 | 5.84 | 5.84 | -1.38% | 9,451 |
| May 13, 2025 | 5.80 | 6.58 | 5.80 | 5.93 | 5.93 | 2.14% | 33,565 |
| May 12, 2025 | 6.54 | 6.64 | 5.76 | 5.80 | 5.80 | -7.24% | 20,491 |
| May 9, 2025 | 6.46 | 6.58 | 6.26 | 6.26 | 6.26 | -6.18% | 10,920 |
| May 8, 2025 | 6.63 | 6.71 | 6.34 | 6.67 | 6.67 | 1.26% | 35,771 |
| May 7, 2025 | 6.71 | 6.91 | 6.42 | 6.58 | 6.58 | -2.44% | 10,775 |
| May 6, 2025 | 6.96 | 7.00 | 6.75 | 6.75 | 6.75 | -1.20% | 8,063 |
| May 5, 2025 | 7.41 | 7.41 | 6.83 | 6.83 | 6.83 | -6.74% | 12,001 |
| May 2, 2025 | 7.37 | 7.82 | 7.08 | 7.33 | 7.33 | -1.66% | 11,626 |
| May 1, 2025 | 7.57 | 7.68 | 7.28 | 7.45 | 7.45 | 4.64% | 19,619 |
| Apr 30, 2025 | 7.61 | 7.82 | 6.79 | 7.12 | 7.12 | -8.95% | 28,410 |
| Apr 29, 2025 | 8.44 | 8.81 | 7.57 | 7.82 | 7.82 | -7.76% | 26,233 |
| Apr 28, 2025 | 8.93 | 9.17 | 8.05 | 8.48 | 8.48 | -1.44% | 41,346 |
| Apr 25, 2025 | 9.10 | 9.10 | 8.40 | 8.60 | 8.60 | -0.47% | 26,808 |
| Apr 24, 2025 | 7.70 | 9.26 | 7.57 | 8.64 | 8.64 | 12.91% | 68,726 |
| Apr 23, 2025 | 8.27 | 8.52 | 7.65 | 7.65 | 7.65 | -7.93% | 63,277 |
| Apr 22, 2025 | 8.72 | 10.29 | 8.27 | 8.31 | 8.31 | -4.26% | 221,378 |
| Apr 21, 2025 | 8.31 | 9.26 | 7.65 | 8.68 | 8.68 | -8.26% | 259,736 |
| Apr 17, 2025 | 8.89 | 9.47 | 7.65 | 9.47 | 9.47 | 57.54% | 9,451,633 |
| Apr 16, 2025 | 6.09 | 6.09 | 5.51 | 6.01 | 6.01 | 4.29% | 1,004,532 |