SMX (Security Matters) Public Limited Company (SMXWW)
NASDAQ: SMXWW · Real-Time Price · USD · Warrants
0.0149
0.00 (0.00%)
Nov 9, 2026, 10:02 AM EST - Market open
SMX (Security Matters) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 6, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 24.17% | 23,170 |
| Nov 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.00% | 8,280 |
| Nov 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 4.58% | 9,360 |
| Nov 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 491 |
| Oct 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -4.38% | 11,024 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,277 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 200 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.66% | 200 |
| Oct 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.67% | 4,302 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.38% | 10,604 |
| Oct 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.67% | 14,909 |
| Oct 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 28.57% | 28,080 |
| Oct 19, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 32.08% | 17,893 |
| Oct 16, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -23.47% | 112,084 |
| Oct 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.41% | 912 |
| Oct 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 26.50% | 1,532 |
| Oct 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.48% | 23,234 |
| Oct 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.89% | 3,144 |
| Oct 7, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.66% | 8,048 |
| Oct 6, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -18.45% | 5,614 |
| Oct 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 4.35% | 3,594 |
| Oct 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 21.97% | 6,850 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -20.00% | 19,839 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 10.00% | 2,517 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 12.78% | 7,069 |
| Sep 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.90% | 882 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.52% | 794 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.13% | 13,406 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -5.88% | 17,640 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.41% | 19,941 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.57% | 6,879 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.23% | 4,824 |
| Sep 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 8.48% | 7,468 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 10.00% | 26,162 |
| Sep 14, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -23.08% | 10,537 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.01% | 3,400 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.05% | 11,201 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.75% | 3,463 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 80.44% | 17,238 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -21.76% | 78,459 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 139 |
| Sep 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.59% | 3,858 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.32% | 5,598 |
| Aug 31, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -4.14% | 27,039 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,231 |
| Aug 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,412 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.08% | 1,101 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 1.02% | 16,484 |
| Aug 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 4.23% | 8,744 |