SMX (Security Matters) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	15.69	16.30	15.69	16.30	-	1.91%	6,050
Aug 7, 2026	16.85	16.85	15.62	15.99	15.99	-4.76%	16,790
Aug 6, 2026	16.94	17.80	16.08	16.79	16.79	-0.94%	21,049
Aug 5, 2026	16.48	17.00	15.60	16.95	16.95	0.41%	31,287
Aug 4, 2026	16.95	17.50	16.07	16.88	16.88	2.12%	20,132
Aug 3, 2026	15.01	17.19	15.01	16.53	16.53	3.77%	20,085
Jul 31, 2026	16.63	17.25	15.60	15.93	15.93	-2.81%	29,491
Jul 30, 2026	15.05	17.35	14.99	16.39	16.39	8.98%	29,416
Jul 29, 2026	15.40	16.30	14.54	15.04	15.04	-4.02%	34,445
Jul 28, 2026	16.02	16.48	15.47	15.67	15.67	-3.57%	43,557
Jul 27, 2026	17.50	18.39	15.55	16.25	16.25	-6.20%	34,697
Jul 24, 2026	18.00	18.49	16.58	17.33	17.33	-1.28%	27,165
Jul 23, 2026	18.25	18.25	17.11	17.55	17.55	-2.50%	17,329
Jul 22, 2026	19.00	20.00	17.93	18.00	18.00	-11.33%	72,479
Jul 21, 2026	18.17	22.00	18.07	20.30	20.30	14.95%	80,919
Jul 20, 2026	16.95	18.95	16.77	17.66	17.66	6.90%	30,986
Jul 17, 2026	16.31	17.00	15.46	16.52	16.52	-4.01%	19,477
Jul 16, 2026	19.42	20.15	16.52	17.21	17.21	-11.38%	67,410
Jul 15, 2026	17.70	22.69	17.59	19.42	19.42	10.97%	187,413
Jul 14, 2026	16.30	17.50	16.06	17.50	17.50	7.96%	29,452
Jul 13, 2026	15.78	17.00	15.57	16.21	16.21	3.58%	53,943
Jul 10, 2026	16.06	16.49	15.04	15.65	15.65	-6.40%	31,832
Jul 9, 2026	15.21	17.25	15.21	16.72	16.72	7.52%	46,204
Jul 8, 2026	16.37	16.38	14.45	15.55	15.55	0.91%	36,340
Jul 7, 2026	16.96	17.83	15.00	15.41	15.41	-9.11%	41,432
Jul 6, 2026	15.05	18.10	14.52	16.96	16.96	12.66%	88,648
Jul 2, 2026	14.91	15.50	14.30	15.05	15.05	0.94%	29,253
Jul 1, 2026	13.20	15.15	13.00	14.91	14.91	11.27%	59,592
Jun 30, 2026	13.40	14.34	12.73	13.40	13.40	-1.54%	44,325
Jun 29, 2026	14.21	14.50	13.12	13.61	13.61	-6.14%	34,534
Jun 26, 2026	14.61	15.25	14.20	14.50	14.50	-4.86%	20,206
Jun 25, 2026	14.35	15.74	13.69	15.24	15.24	3.04%	47,102
Jun 24, 2026	14.58	15.19	14.15	14.79	14.79	1.37%	34,353
Jun 23, 2026	15.20	17.35	13.90	14.59	14.59	-7.66%	90,091
Jun 22, 2026	14.18	16.00	13.40	15.80	15.80	13.67%	83,474
Jun 18, 2026	14.77	14.87	13.00	13.90	13.90	-2.32%	55,230
Jun 17, 2026	14.57	15.73	13.62	14.23	14.23	-4.30%	67,035
Jun 16, 2026	14.83	15.61	13.05	14.87	14.87	2.13%	87,127
Jun 15, 2026	13.82	14.99	13.53	14.56	14.56	10.89%	59,057
Jun 12, 2026	13.91	14.06	13.04	13.13	13.13	-5.61%	27,906
Jun 11, 2026	13.01	14.25	12.51	13.91	13.91	8.08%	67,599
Jun 10, 2026	13.46	14.38	12.80	12.87	12.87	-1.68%	57,494
Jun 9, 2026	15.05	15.05	13.07	13.09	13.09	-11.73%	64,845
Jun 8, 2026	13.44	15.79	12.70	14.83	14.83	13.64%	112,300
Jun 5, 2026	15.10	15.10	12.98	13.05	13.05	-13.23%	82,977
Jun 4, 2026	15.41	15.97	15.01	15.04	15.04	-5.71%	47,873
Jun 3, 2026	18.47	19.00	15.39	15.95	15.95	-15.79%	118,053
Jun 2, 2026	16.54	20.00	16.00	18.94	18.94	9.23%	193,112
Jun 1, 2026	16.00	17.45	14.69	17.34	17.34	8.41%	107,977
May 29, 2026	15.72	18.71	14.90	16.00	15.99	3.70%	207,210