SMX (Security Matters) Public Limited Company Class A Ordinary Shares (SMX) Historical Stock Data

3.08 ↓0.05 (-1.60%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SMX is up 0.76% a day on average. There have been 10 days where SMX (Security Matters) Public Limited Company Class A Ordinary Shares closed green and 20 days where SMX closed red.

DateOpenCloseChangeLowHighVolume
2025-02-113.273.08↓$0.19 (-5.81%)2.983.38237.90K
2025-02-103.323.13↓$0.19 (-5.72%)2.983.32329.55K
2025-02-073.403.37↓$0.03 (-0.88%)3.123.49371.88K
2025-02-063.003.38↑$0.38 (12.67%)3.003.65295.99K
2025-02-053.263.11↓$0.15 (-4.60%)2.853.29295.98K
2025-02-043.503.18↓$0.32 (-9.14%)3.003.71514.28K
2025-02-034.003.41↓$0.59 (-14.75%)3.374.06582.97K
2025-01-314.434.07↓$0.36 (-8.13%)4.004.48206.23K
2025-01-304.264.49↑$0.23 (5.40%)4.144.75327.94K
2025-01-294.004.35↑$0.35 (8.75%)3.904.38265.28K
2025-01-284.034.25↑$0.22 (5.46%)3.724.30314.26K
2025-01-274.514.09↓$0.42 (-9.31%)4.014.51463.16K
2025-01-244.014.71↑$0.70 (17.46%)3.926.503.13M
2025-01-234.274.13↓$0.14 (-3.28%)3.904.35363.26K
2025-01-224.474.45↓$0.02 (-0.56%)4.244.53243.52K
2025-01-215.024.53↓$0.49 (-9.76%)4.435.04490.75K
2025-01-175.755.36↓$0.39 (-6.78%)5.085.79766.56K
2025-01-165.515.79↑$0.28 (5.08%)5.306.40660.20K
2025-01-154.955.51↑$0.56 (11.31%)4.315.64491.64K
2025-01-140.220.20↓$0.02 (-10.36%)0.190.2210.60M
2025-01-130.270.26↓$0.01 (-2.62%)0.250.3016.28M
2025-01-100.320.40↑$0.08 (26.72%)0.310.4859.35M
2025-01-080.340.30↓$0.04 (-11.42%)0.300.348.69M
2025-01-070.420.38↓$0.04 (-10.50%)0.370.438.89M
2025-01-060.460.46↑$0.01 (1.49%)0.450.518.29M
2025-01-030.490.47↓$0.01 (-2.68%)0.420.5512.58M
2025-01-020.600.53↓$0.07 (-11.18%)0.490.6012.46M
2024-12-310.640.59↓$0.05 (-7.95%)0.480.6733.70M
2024-12-300.480.82↑$0.34 (70.90%)0.430.93364M
2024-12-270.380.35↓$0.03 (-6.95%)0.320.4026.20M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$SMX I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report