SMX (Security Matters) Public Limited Company (SMX) Historical Stock Data
0.15 ↓0.01 (-4.69%)
As of April 25, 2024, 10:54am EST.
Historical Data
In the past 30 trading days, SMX is up 0.24% a day on average. There have been 14 days where SMX (Security Matters) Public Limited Company closed green and 16 days where SMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 0.15 | 0.15 | ↑$0.00 (2.52%) | 0.15 | 0.16 | 1.12M |
| 2024-04-24 | 0.17 | 0.16 | ↓$0.01 (-3.69%) | 0.16 | 0.17 | 0.96M |
| 2024-04-23 | 0.17 | 0.18 | ↑$0.01 (4.53%) | 0.16 | 0.19 | 7.07M |
| 2024-04-22 | 0.17 | 0.16 | ↓$0.01 (-6.25%) | 0.15 | 0.17 | 711.62K |
| 2024-04-19 | 0.17 | 0.17 | ↓$0.00 (-1.80%) | 0.16 | 0.18 | 626.98K |
| 2024-04-18 | 0.17 | 0.17 | ↓$0.01 (-4.12%) | 0.16 | 0.18 | 1.28M |
| 2024-04-17 | 0.16 | 0.17 | ↑$0.02 (9.75%) | 0.16 | 0.18 | 3.38M |
| 2024-04-16 | 0.16 | 0.16 | ↓$0.00 (-0.13%) | 0.14 | 0.16 | 1.91M |
| 2024-04-15 | 0.15 | 0.16 | ↑$0.01 (7.80%) | 0.15 | 0.17 | 6.44M |
| 2024-04-12 | 0.15 | 0.14 | ↓$0.01 (-4.18%) | 0.14 | 0.15 | 1.07M |
| 2024-04-11 | 0.14 | 0.14 | ↑$0.00 (0.14%) | 0.14 | 0.16 | 2.28M |
| 2024-04-10 | 0.14 | 0.14 | ↑$0.00 (0.00%) | 0.14 | 0.15 | 805.22K |
| 2024-04-09 | 0.15 | 0.15 | ↓$0.00 (-1.73%) | 0.14 | 0.15 | 1M |
| 2024-04-08 | 0.15 | 0.15 | ↓$0.01 (-4.41%) | 0.15 | 0.16 | 1.62M |
| 2024-04-05 | 0.18 | 0.16 | ↓$0.02 (-9.44%) | 0.16 | 0.19 | 8.23M |
| 2024-04-04 | 0.15 | 0.15 | ↑$0.00 (1.36%) | 0.14 | 0.16 | 2.92M |
| 2024-04-03 | 0.14 | 0.15 | ↑$0.01 (3.74%) | 0.14 | 0.18 | 4.10M |
| 2024-04-02 | 0.14 | 0.15 | ↑$0.01 (4.93%) | 0.13 | 0.15 | 2.80M |
| 2024-04-01 | 0.13 | 0.13 | ↑$0.00 (3.34%) | 0.13 | 0.16 | 5.69M |
| 2024-03-28 | 0.13 | 0.13 | ↓$0.00 (-1.00%) | 0.13 | 0.14 | 2.20M |
| 2024-03-27 | 0.14 | 0.13 | ↓$0.01 (-5.71%) | 0.13 | 0.14 | 3.96M |
| 2024-03-26 | 0.14 | 0.14 | ↓$0.00 (-1.21%) | 0.13 | 0.15 | 1.79M |
| 2024-03-25 | 0.14 | 0.14 | ↑$0.00 (0.57%) | 0.14 | 0.15 | 2.32M |
| 2024-03-22 | 0.15 | 0.14 | ↓$0.00 (-2.41%) | 0.13 | 0.15 | 4.64M |
| 2024-03-21 | 0.18 | 0.16 | ↓$0.03 (-15.04%) | 0.15 | 0.20 | 10.62M |
| 2024-03-20 | 0.15 | 0.18 | ↑$0.03 (19.87%) | 0.14 | 0.30 | 98.43M |
| 2024-03-19 | 0.14 | 0.14 | ↑$0.00 (2.43%) | 0.14 | 0.16 | 2.47M |
| 2024-03-18 | 0.16 | 0.14 | ↓$0.02 (-10.90%) | 0.13 | 0.16 | 2.99M |
| 2024-03-15 | 0.13 | 0.16 | ↑$0.03 (19.40%) | 0.13 | 0.17 | 11.89M |
| 2024-03-14 | 0.13 | 0.13 | ↓$0.00 (-1.08%) | 0.13 | 0.14 | 1.48M |
Create an account or log in to view more rows.
$SMX FYI - leaning bullish
$SMX Markets about as efficient as a retirement home
$SMX market starting to dump
$SMX i hate money so im buying
$SMX Don't like that...
$SMX To the moon!!
$SMX the trend is your friend
until the end.
$SMX let’s go baby!
$SMX how low can she go
$SMX bought more