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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-11 | 3.27 | 3.08 | ↓$0.19 (-5.81%) | 2.98 | 3.38 | 237.90K |
2025-02-10 | 3.32 | 3.13 | ↓$0.19 (-5.72%) | 2.98 | 3.32 | 329.55K |
2025-02-07 | 3.40 | 3.37 | ↓$0.03 (-0.88%) | 3.12 | 3.49 | 371.88K |
2025-02-06 | 3.00 | 3.38 | ↑$0.38 (12.67%) | 3.00 | 3.65 | 295.99K |
2025-02-05 | 3.26 | 3.11 | ↓$0.15 (-4.60%) | 2.85 | 3.29 | 295.98K |
2025-02-04 | 3.50 | 3.18 | ↓$0.32 (-9.14%) | 3.00 | 3.71 | 514.28K |
2025-02-03 | 4.00 | 3.41 | ↓$0.59 (-14.75%) | 3.37 | 4.06 | 582.97K |
2025-01-31 | 4.43 | 4.07 | ↓$0.36 (-8.13%) | 4.00 | 4.48 | 206.23K |
2025-01-30 | 4.26 | 4.49 | ↑$0.23 (5.40%) | 4.14 | 4.75 | 327.94K |
2025-01-29 | 4.00 | 4.35 | ↑$0.35 (8.75%) | 3.90 | 4.38 | 265.28K |
2025-01-28 | 4.03 | 4.25 | ↑$0.22 (5.46%) | 3.72 | 4.30 | 314.26K |
2025-01-27 | 4.51 | 4.09 | ↓$0.42 (-9.31%) | 4.01 | 4.51 | 463.16K |
2025-01-24 | 4.01 | 4.71 | ↑$0.70 (17.46%) | 3.92 | 6.50 | 3.13M |
2025-01-23 | 4.27 | 4.13 | ↓$0.14 (-3.28%) | 3.90 | 4.35 | 363.26K |
2025-01-22 | 4.47 | 4.45 | ↓$0.02 (-0.56%) | 4.24 | 4.53 | 243.52K |
2025-01-21 | 5.02 | 4.53 | ↓$0.49 (-9.76%) | 4.43 | 5.04 | 490.75K |
2025-01-17 | 5.75 | 5.36 | ↓$0.39 (-6.78%) | 5.08 | 5.79 | 766.56K |
2025-01-16 | 5.51 | 5.79 | ↑$0.28 (5.08%) | 5.30 | 6.40 | 660.20K |
2025-01-15 | 4.95 | 5.51 | ↑$0.56 (11.31%) | 4.31 | 5.64 | 491.64K |
2025-01-14 | 0.22 | 0.20 | ↓$0.02 (-10.36%) | 0.19 | 0.22 | 10.60M |
2025-01-13 | 0.27 | 0.26 | ↓$0.01 (-2.62%) | 0.25 | 0.30 | 16.28M |
2025-01-10 | 0.32 | 0.40 | ↑$0.08 (26.72%) | 0.31 | 0.48 | 59.35M |
2025-01-08 | 0.34 | 0.30 | ↓$0.04 (-11.42%) | 0.30 | 0.34 | 8.69M |
2025-01-07 | 0.42 | 0.38 | ↓$0.04 (-10.50%) | 0.37 | 0.43 | 8.89M |
2025-01-06 | 0.46 | 0.46 | ↑$0.01 (1.49%) | 0.45 | 0.51 | 8.29M |
2025-01-03 | 0.49 | 0.47 | ↓$0.01 (-2.68%) | 0.42 | 0.55 | 12.58M |
2025-01-02 | 0.60 | 0.53 | ↓$0.07 (-11.18%) | 0.49 | 0.60 | 12.46M |
2024-12-31 | 0.64 | 0.59 | ↓$0.05 (-7.95%) | 0.48 | 0.67 | 33.70M |
2024-12-30 | 0.48 | 0.82 | ↑$0.34 (70.90%) | 0.43 | 0.93 | 364M |
2024-12-27 | 0.38 | 0.35 | ↓$0.03 (-6.95%) | 0.32 | 0.40 | 26.20M |
Create an account or log in to view more rows.
$SMX has just been halted from trading due to volatility.
$SMX has just been halted from trading due to volatility.
$SMX has just been halted from trading.
$SMX weak
$SMX I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$SMX i am trading for a better future!
$SMX wow
$SMX has just been halted from trading due to volatility.
$SMX has just been halted from trading due to volatility.
$SMX has just been halted from trading due to volatility.