SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
1.890
+0.170 (9.88%)
Apr 30, 2026, 12:00 PM EDT - Market open
SMX (Security Matters) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.75 | 1.81 | 1.63 | 1.78 | - | 3.20% | 1,283,175 |
| Apr 29, 2026 | 1.60 | 1.83 | 1.50 | 1.72 | 1.72 | 3.61% | 2,973,762 |
| Apr 28, 2026 | 1.51 | 1.87 | 1.45 | 1.66 | 1.66 | 6.41% | 6,224,628 |
| Apr 27, 2026 | 2.10 | 2.21 | 1.55 | 1.56 | 1.56 | -25.00% | 10,117,194 |
| Apr 24, 2026 | 3.38 | 3.41 | 1.65 | 2.08 | 2.08 | -40.91% | 8,083,184 |
| Apr 23, 2026 | 3.65 | 3.89 | 3.49 | 3.52 | 3.52 | -4.35% | 1,078,177 |
| Apr 22, 2026 | 4.25 | 4.51 | 3.59 | 3.68 | 3.68 | -15.40% | 1,829,343 |
| Apr 21, 2026 | 4.75 | 4.96 | 4.34 | 4.35 | 4.35 | -11.59% | 1,038,848 |
| Apr 20, 2026 | 4.86 | 5.20 | 4.74 | 4.92 | 4.92 | -0.81% | 811,270 |
| Apr 17, 2026 | 5.48 | 5.49 | 4.96 | 4.96 | 4.96 | -9.98% | 800,319 |
| Apr 16, 2026 | 5.12 | 5.76 | 4.87 | 5.51 | 5.51 | 4.16% | 1,047,881 |
| Apr 15, 2026 | 4.90 | 5.44 | 4.56 | 5.29 | 5.29 | 4.96% | 1,250,575 |
| Apr 14, 2026 | 5.79 | 5.84 | 5.00 | 5.04 | 5.04 | -16.56% | 1,848,886 |
| Apr 13, 2026 | 6.18 | 6.30 | 6.00 | 6.04 | 6.04 | -5.18% | 1,063,677 |
| Apr 10, 2026 | 6.18 | 7.75 | 5.56 | 6.37 | 6.37 | 1.76% | 2,728,676 |
| Apr 9, 2026 | 6.07 | 6.55 | 5.93 | 6.26 | 6.26 | 0.32% | 1,141,669 |
| Apr 8, 2026 | 7.85 | 8.14 | 6.08 | 6.24 | 6.24 | -23.44% | 3,011,171 |
| Apr 7, 2026 | 11.12 | 11.62 | 8.05 | 8.15 | 8.15 | -37.31% | 3,173,941 |
| Apr 6, 2026 | 8.08 | 19.68 | 8.08 | 13.00 | 13.00 | 53.66% | 22,044,095 |
| Apr 2, 2026 | 7.92 | 8.97 | 7.92 | 8.46 | 8.46 | 0.48% | 144,848 |
| Apr 1, 2026 | 8.51 | 8.63 | 8.02 | 8.42 | 8.42 | -0.47% | 132,206 |
| Mar 31, 2026 | 7.69 | 8.54 | 7.56 | 8.46 | 8.46 | 10.88% | 293,389 |
| Mar 30, 2026 | 8.01 | 8.42 | 7.35 | 7.63 | 7.63 | -6.03% | 256,984 |
| Mar 27, 2026 | 7.91 | 8.75 | 7.83 | 8.12 | 8.12 | 0.37% | 261,051 |
| Mar 26, 2026 | 8.00 | 8.76 | 7.86 | 8.09 | 8.09 | -7.65% | 218,667 |
| Mar 25, 2026 | 8.95 | 9.43 | 8.30 | 8.76 | 8.76 | -0.90% | 312,346 |
| Mar 24, 2026 | 9.17 | 10.85 | 8.81 | 8.84 | 8.84 | -2.96% | 556,121 |
| Mar 23, 2026 | 7.90 | 9.99 | 7.90 | 9.11 | 9.11 | 18.31% | 867,369 |
| Mar 20, 2026 | 8.74 | 9.08 | 7.67 | 7.70 | 7.70 | -14.54% | 456,810 |
| Mar 19, 2026 | 8.00 | 9.96 | 7.93 | 9.01 | 9.01 | 5.01% | 934,859 |
| Mar 18, 2026 | 10.74 | 10.88 | 8.41 | 8.58 | 8.58 | -20.78% | 904,434 |
| Mar 17, 2026 | 11.36 | 17.66 | 10.00 | 10.83 | 10.83 | -8.06% | 1,950,542 |
| Mar 16, 2026 | 14.00 | 14.66 | 11.68 | 11.78 | 11.78 | -18.81% | 455,096 |
| Mar 13, 2026 | 18.15 | 18.68 | 13.69 | 14.51 | 14.51 | -23.06% | 451,547 |
| Mar 12, 2026 | 21.15 | 21.63 | 18.61 | 18.86 | 18.86 | -15.24% | 238,974 |
| Mar 11, 2026 | 24.64 | 28.12 | 21.59 | 22.25 | 22.25 | -6.16% | 250,771 |
| Mar 10, 2026 | 27.91 | 29.90 | 23.69 | 23.71 | 23.71 | -18.91% | 142,832 |
| Mar 9, 2026 | 31.78 | 32.20 | 28.50 | 29.24 | 29.24 | -9.19% | 101,289 |
| Mar 6, 2026 | 33.29 | 33.65 | 31.67 | 32.20 | 32.20 | -3.27% | 87,458 |
| Mar 5, 2026 | 33.92 | 35.11 | 32.50 | 33.29 | 33.29 | -4.04% | 58,235 |
| Mar 4, 2026 | 33.40 | 36.01 | 32.34 | 34.69 | 34.69 | 6.71% | 68,962 |
| Mar 3, 2026 | 34.21 | 34.30 | 32.34 | 32.51 | 32.51 | -6.95% | 55,023 |
| Mar 2, 2026 | 32.81 | 35.33 | 32.81 | 34.94 | 34.94 | 2.46% | 56,417 |
| Feb 27, 2026 | 35.20 | 37.38 | 33.34 | 34.10 | 34.10 | -6.01% | 69,028 |
| Feb 26, 2026 | 39.20 | 40.10 | 36.14 | 36.28 | 36.28 | -10.33% | 115,743 |
| Feb 25, 2026 | 33.55 | 46.92 | 33.55 | 40.46 | 40.46 | 22.94% | 603,572 |
| Feb 24, 2026 | 34.87 | 37.46 | 32.00 | 32.91 | 32.91 | -4.55% | 181,648 |
| Feb 23, 2026 | 37.87 | 38.14 | 33.48 | 34.48 | 34.48 | -6.53% | 124,922 |
| Feb 20, 2026 | 42.01 | 42.01 | 34.18 | 36.89 | 36.89 | -11.98% | 187,810 |
| Feb 19, 2026 | 45.71 | 45.71 | 41.16 | 41.91 | 41.91 | -10.10% | 168,115 |