SMX (Security Matters) Public Limited Company (SMXWW)
NASDAQ: SMXWW · Real-Time Price · USD · Warrants
0.0162
0.00 (0.00%)
Sep 28, 2026, 10:40 AM EDT - Market open
SMX (Security Matters) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| 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 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,607 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 211 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.56% | 12,517 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.56% | 6,000 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.56% | 7,227 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.48% | 9,690 |
| Aug 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -17.99% | 39,837 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.83% | 9,321 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.62% | 1,507 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.91% | 9,614 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.48% | 1,175 |
| Aug 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 23.85% | 15,038 |
| Aug 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.34% | 13,521 |
| Aug 4, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -23.68% | 74,746 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.06% | 6,442 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 10.73% | 12,910 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.27% | 3,250 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.79% | 2,358 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 10.53% | 28,935 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -38.96% | 77,535 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 1.22% | 23,078 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.00% | 100 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.01% | 85,091 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -2.03% | 17,240 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.18% | 9,634 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.98% | 918 |