Skip to main content
logo
SMX (Security Matters) Public Limited Company (SMXWW)
NASDAQ: SMXWW · Real-Time Price · USD · Warrants
0.0400
0.00 (0.00%)
At close: May 26, 2026, 4:00 PM EDT
0.0539
+0.0139 (34.75%)
After-hours: May 26, 2026, 7:44 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20260.040.040.030.040.04-1,834
May 22, 20260.040.040.030.040.0422.32%9,955
May 21, 20260.040.040.030.030.03-15.72%17,389
May 20, 20260.040.040.040.040.04-3.00%6,744
May 19, 20260.040.040.040.040.049.29%5,268
May 18, 20260.040.050.040.040.04-12.85%47,233
May 15, 20260.050.050.040.040.04-15.83%10,665
May 14, 20260.050.050.050.050.051.42%2,528
May 13, 20260.050.050.040.050.05-1.40%5,317
May 12, 20260.060.060.040.050.05-2.54%44,733
May 11, 20260.050.050.050.050.05-2.48%38,888
May 8, 20260.050.060.050.050.05-4.37%19,692
May 7, 20260.060.060.050.050.05-6.79%24,265
May 6, 20260.050.060.050.060.067.88%118,646
May 5, 20260.050.060.040.050.05-13.33%44,023
May 4, 20260.050.060.050.060.0636.96%65,474
May 1, 20260.050.050.050.050.05-3.16%509
Apr 30, 20260.040.060.040.050.051.06%26,363
Apr 29, 20260.050.060.040.050.0517.50%8,748
Apr 28, 20260.050.050.040.040.04-11.11%8,145
Apr 27, 20260.040.060.040.050.054.41%39,031
Apr 24, 20260.030.050.030.040.048.02%154,802
Apr 23, 20260.030.040.030.040.0414.33%6,331
Apr 22, 20260.040.040.030.030.03-12.75%4,025
Apr 21, 20260.040.040.030.040.0423.08%15,863
Apr 20, 20260.040.050.020.030.03-29.96%132,039
Apr 17, 20260.040.050.040.050.05-2.93%1,386
Apr 16, 20260.050.050.050.050.050.21%24,298
Apr 15, 20260.050.050.040.050.05-4.60%23,531
Apr 14, 20260.050.050.050.050.055.93%36,092
Apr 13, 20260.050.060.050.050.05-9.06%29,040
Apr 10, 20260.040.060.040.050.0514.07%9,097
Apr 9, 20260.070.070.050.050.05-12.16%21,840
Apr 8, 20260.060.070.050.050.05-17.65%34,344
Apr 7, 20260.080.080.060.060.06-15.91%58,117
Apr 6, 20260.050.110.050.070.0739.03%316,252
Apr 2, 20260.050.060.040.050.0514.23%52,972
Apr 1, 20260.050.050.040.050.056.08%13,210
Mar 31, 20260.050.050.040.040.04-27,898
Mar 30, 20260.050.050.040.040.04-5.33%1,360
Mar 27, 20260.040.050.040.050.0517.25%9,339
Mar 26, 20260.050.050.040.040.04-19.35%5,243
Mar 25, 20260.040.050.040.050.051.22%4,511
Mar 24, 20260.050.050.040.050.05-1.80%21,835
Mar 23, 20260.050.050.040.050.057.54%14,222
Mar 20, 20260.040.050.040.050.053.34%15,217
Mar 19, 20260.040.050.040.040.04-83,629
Mar 18, 20260.040.050.040.040.04-10.91%47,579
Mar 17, 20260.040.060.040.050.05-12.95%52,774
Mar 16, 20260.080.080.040.060.0648.08%111,782