SMX (Security Matters) Public Limited Company (SMXWW)
NASDAQ: SMXWW · Real-Time Price · USD · Warrants
0.022699
+0.0026 (12.93%)
At close: Jul 10, 2026, 4:00 PM EDT
0.0227
0.00 (0.00%)
After-hours: Jul 10, 2026, 4:47 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.93% | 9,156 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.23% | 32,147 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.23% | 15,623 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.44% | 264 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.45% | 44,559 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.70% | 34,615 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,038 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.28% | 26,074 |
| Jun 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,435 |
| Jun 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.01% | 2,826 |
| Jun 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -4.32% | 32,798 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.77% | 3,067 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 36.71% | 6,458 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.80% | 16,227 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.22% | 21,015 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.86% | 924 |
| Jun 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.45% | 8,001 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 19.38% | 25,008 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.40% | 62,785 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.32% | 10,376 |
| Jun 10, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.39% | 19,147 |
| Jun 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.30% | 17,571 |
| Jun 8, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 21.60% | 1,923 |
| Jun 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.97% | 7,811 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.56% | 6,453 |
| Jun 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 4,008 |
| Jun 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 21.58% | 33,160 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.00% | 15,475 |
| May 29, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.23% | 22,605 |
| May 28, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -20.44% | 130,790 |
| May 27, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 4,336 |
| May 26, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,834 |
| May 22, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 22.32% | 9,955 |
| May 21, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.72% | 17,389 |
| May 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.00% | 6,744 |
| May 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.29% | 5,268 |
| May 18, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -12.85% | 47,233 |
| May 15, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -15.83% | 10,665 |
| May 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.42% | 2,528 |
| May 13, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -1.40% | 5,317 |
| May 12, 2026 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -2.54% | 44,733 |
| May 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.48% | 38,888 |
| May 8, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -4.37% | 19,692 |
| May 7, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -6.79% | 24,265 |
| May 6, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.88% | 118,646 |
| May 5, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -13.33% | 44,023 |
| May 4, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 36.96% | 65,474 |
| May 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.16% | 509 |
| Apr 30, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 1.06% | 26,363 |
| Apr 29, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 17.50% | 8,748 |