Dark

SMX
SMX (Security Matters) Public Limited Company Class A
stock NASDAQ

At Close

Jul 1, 2025 3:59:56 PM EDT

4.25USD-0.932%(-0.04)31,279

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2025 8:00:30 AM EDT

4.25USD0.000%(0.00)104

After-hours

Jun 30, 2025 4:01:30 PM EDT

4.30USD+0.233%(+0.01)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-01	4.160000	4.2850	4.0500	4.2500	-0.932%	31,279	0.000%
2025-06-30	4.200000	4.3000	3.9800	4.2900	+4.380%	24,264	-0.932%
2025-06-27	4.200000	4.2800	4.1000	4.1100	-2.375%	14,949	+3.406%
2025-06-26	4.190442	4.4000	4.1500	4.2100	+0.358%	11,785	+0.950%
2025-06-25	4.330000	4.5697	4.1550	4.1950	-3.341%	22,711	+1.311%
2025-06-24	4.490000	4.6842	4.3400	4.3400	-3.982%	21,660	-2.074%
2025-06-23	4.430000	4.8620	4.4300	4.5200	-0.331%	17,766	-5.973%
2025-06-20	4.850000	4.8700	4.3000	4.5350	-7.449%	63,498	-6.284%
2025-06-18	4.610000	5.2800	4.1000	4.9000	+5.603%	121,365	-13.265%
2025-06-17	3.650000	4.6500	3.6400	4.6400	+28.889%	155,936	-8.405%
2025-06-16	3.830000	3.9600	3.6000	3.6000	-4.870%	32,101	+18.056%
2025-06-13	4.182000	4.1820	3.7507	3.7843	-11.250%	19,867	+12.306%
2025-06-12	4.305000	4.6125	4.1615	4.2640	-7.143%	37,128	-0.328%
2025-06-11	4.961000	4.9676	4.5100	4.5920	-5.085%	24,959	-7.448%
2025-06-10	5.002000	5.0377	4.5510	4.8380	-3.279%	12,708	-12.154%
2025-06-09	5.084000	5.0840	4.9610	5.0020	0.000%	10,124	-15.034%
2025-06-06	5.409900	5.5145	4.8380	5.0020	-8.271%	30,109	-15.034%
2025-06-05	5.207000	5.6990	5.2070	5.4530	+3.906%	26,260	-22.061%
2025-06-04	5.084000	5.4120	5.0840	5.2480	+1.266%	16,182	-19.017%
2025-06-03	5.002000	5.2874	4.9610	5.1824	+0.317%	13,576	-17.992%
2025-06-02	5.207000	5.2070	5.0020	5.1660	+0.800%	4,893	-17.731%
2025-05-30	5.125000	5.1250	5.0020	5.1250	+1.626%	8,244	-17.073%
2025-05-29	5.125000	5.2070	5.0020	5.0430	-0.806%	9,769	-15.725%
2025-05-28	5.432500	5.5297	4.9610	5.0840	-4.615%	15,378	-16.404%
2025-05-27	5.699000	5.6990	5.2890	5.3300	-3.704%	10,575	-20.263%
2025-05-23	5.576000	5.6580	5.4120	5.5350	-0.735%	12,069	-23.216%
2025-05-22	5.986000	5.9860	5.5760	5.5760	-4.225%	11,232	-23.780%
2025-05-21	5.699000	5.8220	5.5760	5.8220	-0.699%	8,624	-27.001%
2025-05-20	5.781000	5.9450	5.6580	5.8630	-0.694%	9,928	-27.512%
2025-05-19	5.617000	5.9040	5.5350	5.9040	+5.109%	9,283	-28.015%
2025-05-16	5.945000	5.9450	5.5760	5.6170	+0.735%	14,260	-24.337%
2025-05-15	5.833100	5.8331	5.5760	5.5760	-4.225%	15,072	-23.780%
2025-05-14	6.150000	6.1500	5.6990	5.8220	-1.389%	9,486	-27.001%
2025-05-13	5.781000	6.5600	5.7810	5.9040	+2.128%	33,690	-28.015%
2025-05-12	6.519000	6.6149	5.7400	5.7810	-7.237%	20,568	-26.483%
2025-05-09	6.437000	6.5600	6.2320	6.2320	-6.173%	10,961	-31.804%
2025-05-08	6.601000	6.6830	6.3140	6.6420	+1.250%	35,905	-36.013%
2025-05-07	6.683000	6.8880	6.3960	6.5600	-2.439%	10,815	-35.213%
2025-05-06	6.929000	6.9700	6.7240	6.7240	-1.205%	8,094	-36.794%
2025-05-05	7.380000	7.3800	6.8060	6.8060	-6.742%	12,046	-37.555%
2025-05-02	7.339000	7.7884	7.0520	7.2980	-1.657%	11,670	-41.765%
2025-05-01	7.544000	7.6465	7.2570	7.4210	+4.624%	19,692	-42.730%
2025-04-30	7.585000	7.7900	6.7650	7.0930	-8.947%	28,516	-40.082%
2025-04-29	8.405000	8.7740	7.5440	7.7900	-7.767%	26,330	-45.443%
2025-04-28	8.897000	9.1389	8.0180	8.4460	-1.435%	41,500	-49.680%
2025-04-25	9.061000	9.0610	8.3669	8.5690	-0.476%	26,909	-50.403%
2025-04-24	7.667000	9.2250	7.5440	8.6100	+12.903%	68,981	-50.639%
2025-04-23	8.241000	8.4870	7.6260	7.6260	-7.921%	63,512	-44.270%
2025-04-22	8.692000	10.2500	8.2349	8.2820	-4.265%	222,200	-48.684%
2025-04-21	8.282000	9.2250	7.6260	8.6510	-8.261%	260,701	-50.873%
2025-04-17	8.856000	9.4300	7.6260	9.4300	+57.534%	9,486,735	-54.931%
2025-04-16	6.068000	6.0680	5.4940	5.9860	+4.286%	1,008,263	-29.001%
2025-04-15	5.658000	5.8220	5.4120	5.7400	+2.941%	5,564	-25.958%
2025-04-14	6.068000	6.0680	5.3710	5.5760	+3.817%	9,596	-23.780%
2025-04-11	5.576000	5.5764	4.9200	5.3710	-2.963%	18,654	-20.871%
2025-04-10	6.355000	6.3550	5.4940	5.5350	-8.784%	28,937	-23.216%
2025-04-09	5.945000	6.4780	5.4776	6.0680	+8.824%	24,318	-29.960%
2025-04-08	6.355000	6.8880	5.5760	5.5760	-8.108%	16,513	-23.780%
2025-04-07	6.191000	6.5149	5.9450	6.0680	-5.128%	6,762	-29.960%
2025-04-04	6.888000	6.8880	6.0682	6.3960	-7.692%	8,195	-33.552%
2025-04-03	6.888000	7.2570	6.8880	6.9290	+0.595%	12,486	-38.664%
2025-04-02	6.806000	7.1340	6.6527	6.8880	-1.176%	11,078	-38.298%
2025-04-01	6.601000	7.0520	6.4399	6.9700	+5.590%	13,556	-39.024%
2025-03-31	7.339000	7.3402	6.3550	6.6010	-6.936%	10,502	-35.616%
2025-03-28	7.585000	7.6998	6.5567	7.0930	-5.978%	29,861	-40.082%
2025-03-27	8.692000	8.6920	7.5116	7.5440	-9.360%	18,212	-43.664%
2025-03-26	8.897000	9.2615	8.2410	8.3230	-6.881%	9,021	-48.937%
2025-03-25	9.840000	9.8400	8.8560	8.9380	-5.217%	9,871	-52.450%
2025-03-24	9.840000	9.8486	9.3070	9.4300	-3.361%	9,501	-54.931%
2025-03-21	10.045000	10.0450	9.2660	9.7580	-5.929%	10,714	-56.446%
2025-03-20	9.963000	10.3730	9.7990	10.3730	+6.303%	7,268	-59.028%
2025-03-19	9.553000	9.8109	9.3890	9.7580	+0.847%	8,773	-56.446%
2025-03-18	9.881000	10.0130	9.6350	9.6760	-4.065%	3,341	-56.077%
2025-03-17	10.004000	10.2500	9.6350	10.0860	+2.929%	16,063	-57.862%
2025-03-14	9.881000	10.2910	9.2250	9.7990	-0.830%	13,452	-56.628%
2025-03-13	9.963000	10.4550	9.1020	9.8810	-2.823%	23,525	-56.988%
2025-03-12	9.594000	10.2090	9.2873	10.1680	+6.897%	9,172	-58.202%
2025-03-11	9.386100	9.8400	8.8150	9.5120	+2.655%	11,784	-55.320%
2025-03-10	9.553000	9.6206	8.7740	9.2660	-3.004%	8,064	-54.133%
2025-03-07	10.045000	10.4960	9.0200	9.5530	-5.285%	12,056	-55.511%
2025-03-06	9.717000	10.5370	9.1770	10.0860	-0.806%	5,830	-57.862%
2025-03-05	9.430000	10.6178	9.3070	10.1680	+8.297%	22,238	-58.202%
2025-03-04	9.143000	9.7990	8.4870	9.3890	+1.778%	20,295	-54.734%
2025-03-03	9.840000	9.8404	9.1024	9.2250	-2.597%	20,345	-53.930%
2025-02-28	9.963000	9.9630	9.2660	9.4710	-3.750%	37,883	-55.126%
2025-02-27	10.783000	10.7830	9.6764	9.8400	-5.882%	16,294	-56.809%
2025-02-26	9.758000	11.3529	9.7580	10.4550	+6.695%	40,250	-59.350%
2025-02-25	10.004000	10.2705	9.0200	9.7990	-3.629%	48,235	-56.628%
2025-02-24	12.300000	12.3000	9.9220	10.1680	-16.216%	58,550	-58.202%
2025-02-21	13.653000	13.9400	12.1360	12.1360	-11.905%	49,751	-64.980%
2025-02-20	13.571400	14.0220	13.2024	13.7760	+4.510%	37,191	-69.149%
2025-02-19	14.637000	14.6370	13.1610	13.1815	-9.944%	51,613	-67.758%
2025-02-18	12.792000	14.7600	12.7530	14.6370	+14.058%	115,913	-70.964%
2025-02-14	14.473000	14.9650	12.4230	12.8330	-0.635%	647,862	-66.882%
2025-02-13	13.161000	13.5300	12.1881	12.9150	+0.318%	49,365	-67.093%
2025-02-12	12.259000	13.0384	12.1360	12.8740	+1.948%	31,424	-66.988%
2025-02-11	13.407000	13.8580	12.2180	12.6280	-1.597%	58,417	-66.345%
2025-02-10	13.612000	13.6120	12.2155	12.8330	-7.122%	88,128	-66.882%
2025-02-07	13.940000	14.3086	12.7920	13.8170	-0.296%	91,821	-69.241%
2025-02-06	12.300000	14.9650	12.3000	13.8580	+8.682%	72,309	-69.332%
2025-02-05	13.366000	13.4820	11.6645	12.7510	-2.201%	72,849	-66.669%
2025-02-04	14.350000	15.2110	12.3000	13.0380	-6.745%	125,501	-67.403%
2025-02-03	16.400000	16.6415	13.8170	13.9810	-16.216%	142,837	-69.602%
2025-01-31	18.163000	18.3680	16.4000	16.6870	-9.354%	50,452	-74.531%
2025-01-30	17.466000	19.4750	16.9744	18.4090	+3.218%	80,049	-76.913%
2025-01-29	16.400000	17.9580	15.9904	17.8350	+2.353%	64,735	-76.170%
2025-01-28	16.523000	17.6300	15.2520	17.4250	+3.912%	77,190	-75.610%
2025-01-27	18.491000	18.4910	16.4410	16.7690	-13.163%	113,420	-74.656%
2025-01-24	16.441000	26.6500	16.0720	19.3110	+14.044%	765,040	-77.992%
2025-01-23	17.507000	17.8350	15.9900	16.9330	-7.087%	88,817	-74.901%
2025-01-22	18.327000	18.5730	17.3840	18.2245	-1.876%	59,539	-76.680%
2025-01-21	20.582000	20.6640	18.1425	18.5730	-15.485%	119,837	-77.117%
2025-01-17	23.575000	23.7390	20.8223	21.9760	-7.427%	187,417	-80.661%
2025-01-16	22.591000	26.2400	21.7341	23.7390	+5.082%	161,105	-82.097%
2025-01-15	20.295000	23.1261	17.6710	22.5910	-1.959%	120,615	-81.187%
2025-01-14	25.707000	26.1402	22.2015	23.0423	-24.156%	90,943	-81.556%
2025-01-13	31.199000	34.9039	29.2838	30.3810	-35.194%	140,771	-86.011%
2025-01-10	36.995900	56.0880	36.6083	46.8797	+33.645%	509,320	-90.934%
2025-01-08	39.600800	39.9741	34.4708	35.0778	-20.140%	74,514	-87.884%
2025-01-07	49.077000	49.7211	42.7443	43.9242	-18.795%	76,323	-90.324%
2025-01-06	53.295000	59.2316	52.5711	54.0902	-1.927%	71,502	-92.143%
2025-01-03	56.672300	64.0224	49.0770	55.1532	-10.943%	107,887	-92.294%
2025-01-02	69.725300	70.1100	57.6071	61.9305	-10.110%	107,374	-93.137%
2024-12-31	74.841000	78.3009	56.5212	68.8959	-28.096%	289,889	-93.831%
2024-12-30	56.076600	108.4368	50.2455	95.8170	+131.894%	3,171,679	-95.564%
2024-12-27	44.403000	46.7400	37.8366	41.3193	+2.113%	224,831	-89.714%
2024-12-26	40.897500	51.2259	29.2723	40.4643	+58.850%	1,473,407	-89.497%
2024-12-24	25.473300	25.9179	23.9771	25.4733	-0.909%	18,972	-83.316%
2024-12-23	26.864100	27.4598	24.9831	25.7070	-4.307%	16,113	-83.468%
2024-12-20	25.997700	29.1783	24.6098	26.8641	+0.662%	33,262	-84.180%
2024-12-19	33.359300	35.9300	22.2585	26.6874	-19.636%	56,858	-84.075%
2024-12-18	35.055000	40.8975	33.2082	33.2082	-5.774%	55,743	-87.202%
2024-12-17	32.133800	38.5605	31.0821	35.2431	+1.278%	50,207	-87.941%
2024-12-16	26.724500	40.3133	25.4733	34.7985	+5.005%	116,055	-87.787%
2024-12-13	38.033300	38.5491	32.2050	33.1398	-15.843%	49,403	-87.176%
2024-12-12	45.922100	46.0161	38.1045	39.3785	-14.425%	59,815	-89.207%
2024-12-11	41.798100	55.3043	39.2844	46.0161	+13.036%	432,317	-90.764%
2024-12-10	42.066000	46.7286	36.3518	40.7094	-11.461%	106,035	-89.560%
2024-12-09	52.688000	52.6880	44.9873	45.9791	-19.696%	140,413	-90.757%
2024-12-06	61.930500	70.1100	51.4140	57.2565	+64.766%	3,838,952	-92.577%
2024-12-05	36.890400	39.0279	34.0746	34.7501	-25.652%	271,101	-87.770%
2024-12-04	22.785800	88.8060	22.2585	46.7400	+105.333%	7,074,080	-90.907%
2024-12-03	21.722700	23.9201	21.7227	22.7630	+1.668%	11,399	-81.329%
2024-12-02	24.829200	24.8890	22.2015	22.3896	-9.660%	18,926	-81.018%
2024-11-29	22.201500	25.3565	22.2015	24.7836	+2.559%	7,327	-82.852%
2024-11-27	24.923300	24.9233	21.0900	24.1652	-3.042%	18,422	-82.413%
2024-11-26	24.806400	25.3223	23.9543	24.9233	+0.471%	9,134	-82.948%
2024-11-25	26.875500	27.0750	23.6037	24.8064	-7.904%	21,543	-82.867%
2024-11-22	28.956000	28.9560	25.7070	26.9354	-10.025%	13,784	-84.222%
2024-11-21	29.608700	29.9364	27.7647	29.9364	-0.427%	13,585	-85.803%
2024-11-20	26.875500	33.3023	25.4847	30.0647	+5.882%	93,710	-85.864%
2024-11-19	24.817800	30.9653	24.6668	28.3946	+14.412%	93,146	-85.032%
2024-11-18	29.796800	29.8082	23.3700	24.8178	-16.678%	20,526	-82.875%
2024-11-15	30.720200	30.9994	29.6799	29.7854	-4.242%	6,815	-85.731%
2024-11-14	31.806000	31.8060	29.4462	31.1049	-4.930%	18,049	-86.337%
2024-11-13	32.427300	33.6528	32.1224	32.7180	-0.992%	10,408	-87.010%
2024-11-12	33.139800	35.2289	31.7262	33.0458	-0.284%	15,868	-87.139%
2024-11-11	34.296900	34.5762	32.7180	33.1398	-3.988%	11,267	-87.176%
2024-11-08	34.470800	36.2235	32.0169	34.5164	-4.713%	19,458	-87.687%
2024-11-07	33.746800	36.4458	33.1854	36.2235	+6.493%	24,371	-88.267%
2024-11-06	35.183300	37.1127	33.3023	34.0148	-3.321%	13,405	-87.505%
2024-11-05	39.261600	39.4953	33.8865	35.1833	-10.388%	35,315	-87.920%
2024-11-04	38.677300	44.0981	37.6371	39.2616	-3.027%	17,806	-89.175%
2024-11-01	42.077400	42.6616	38.4893	40.4871	-8.189%	23,895	-89.503%
2024-10-31	44.403000	46.7400	40.2306	44.0981	-1.927%	18,434	-90.362%
2024-10-30	41.644200	46.7400	39.2616	44.9645	+1.636%	37,409	-90.548%
2024-10-29	50.479200	51.1803	43.5851	44.2406	-21.123%	54,845	-90.393%
2024-10-28	54.919500	63.0990	49.3706	56.0880	-65.468%	112,966	-92.423%
2024-10-25	244.216500	260.2848	156.5790	162.4215	-33.493%	4,760	-97.383%
2024-10-24	254.733000	261.7440	241.8795	244.2165	-5.430%	489	-98.260%
2024-10-23	271.092000	283.9455	250.0590	258.2385	-6.751%	461	-98.354%
2024-10-22	285.114000	289.2152	257.0700	276.9345	-5.200%	1,207	-98.465%
2024-10-21	303.810000	315.4950	286.2825	292.1250	-6.716%	468	-98.545%
2024-10-18	288.619500	322.5060	288.6195	313.1580	+6.349%	303	-98.643%
2024-10-17	317.832000	324.8316	288.6195	294.4620	-9.353%	515	-98.557%
2024-10-16	301.473000	326.0115	301.4730	324.8430	+4.120%	804	-98.692%
2024-10-15	292.125000	315.7287	282.7770	311.9895	+7.661%	893	-98.638%
2024-10-14	278.103000	302.3252	275.7660	289.7880	+2.479%	2,186	-98.533%
2024-10-11	296.799000	296.7990	276.9345	282.7770	-1.626%	340	-98.497%
2024-10-10	282.777000	303.7986	282.7770	287.4510	+0.408%	288	-98.521%
2024-10-09	285.114000	287.4510	275.9883	286.2825	+3.376%	223	-98.515%
2024-10-08	285.114000	292.1250	276.9345	276.9345	-4.819%	374	-98.465%
2024-10-07	327.180000	330.6855	286.2825	290.9565	-13.240%	899	-98.539%
2024-10-04	335.359500	343.5390	329.5170	335.3595	-1.034%	170	-98.733%
2024-10-03	329.517000	349.3815	327.1914	338.8650	+1.399%	793	-98.746%
2024-10-02	320.169000	337.6965	320.1690	334.1910	+2.143%	318	-98.728%
2024-10-01	338.865000	338.8650	315.4950	327.1800	-3.448%	334	-98.701%
2024-09-30	331.854000	350.5500	325.4273	338.8650	+4.317%	315	-98.746%
2024-09-27	333.022500	347.0445	321.3489	324.8430	-1.767%	438	-98.692%
2024-09-26	387.942000	396.1215	320.1690	330.6855	-16.765%	1,217	-98.715%
2024-09-25	385.605000	413.6490	373.9200	397.2900	+0.890%	1,646	-98.930%
2024-09-24	389.110500	399.0428	375.0885	393.7845	0.000%	694	-98.921%
2024-09-23	400.795500	431.1765	384.4365	393.7845	-3.714%	716	-98.921%
2024-09-20	387.942000	453.3666	387.9420	408.9750	+5.422%	1,689	-98.961%
2024-09-19	405.469500	415.9860	363.4035	387.9420	-3.768%	1,763	-98.904%
2024-09-18	431.176500	453.3780	379.7625	403.1325	-8.245%	2,576	-98.946%
2024-09-17	590.092500	630.0666	417.1431	439.3560	-26.275%	5,485	-99.033%
2024-09-16	549.195000	662.1320	480.2535	595.9350	-14.286%	12,736	-99.287%
2024-09-13	392.616000	841.3200	334.1910	695.2575	+142.857%	428,833	-99.389%
2024-09-12	327.180000	327.1800	274.0132	286.2825	-22.222%	1,876	-98.515%
2024-09-11	341.202000	378.5940	314.2439	368.0775	-4.255%	7,092	-98.845%
2024-09-10	496.612500	530.4990	334.1910	384.4365	+48.533%	249,333	-98.894%
2024-09-09	289.788000	289.7880	245.3850	258.8228	+4.476%	453	-98.358%
2024-09-06	253.564500	259.4070	245.3964	247.7334	-3.192%	369	-98.284%
2024-09-05	276.934500	276.9345	238.3740	255.9015	-7.983%	489	-98.339%
2024-09-04	315.495000	327.7643	276.9345	278.1030	-11.852%	413	-98.472%
2024-09-03	366.909000	366.9090	315.4950	315.4950	-3.915%	143	-98.653%
2024-08-30	327.180000	342.3705	327.1800	328.3485	-1.748%	169	-98.706%
2024-08-29	340.033500	350.5500	331.8540	334.1910	-2.389%	408	-98.728%
2024-08-28	368.077500	373.9200	342.3705	342.3705	-8.723%	313	-98.759%
2024-08-27	397.290000	400.7955	369.2460	375.0885	-6.140%	632	-98.867%
2024-08-26	420.660000	434.6820	397.2900	399.6270	-5.003%	433	-98.937%
2024-08-23	444.030000	452.2095	408.9750	420.6714	-6.731%	863	-98.990%
2024-08-22	444.030000	523.4880	427.6710	451.0296	+3.761%	1,987	-99.058%
2024-08-21	418.323000	477.7541	407.8891	434.6820	+3.911%	1,522	-99.022%
2024-08-20	424.749800	435.5826	394.9530	418.3230	-1.648%	995	-98.984%
2024-08-19	384.436500	465.1685	379.7625	425.3340	+12.000%	1,185	-99.001%
2024-08-16	370.927500	391.4475	352.5479	379.7625	+4.027%	722	-98.881%
2024-08-15	356.392500	403.1211	342.6042	365.0622	+4.140%	509	-98.836%
2024-08-14	359.185500	368.0775	328.3485	350.5500	-0.332%	441	-98.788%
2024-08-13	404.301000	433.5135	347.0445	351.7185	-12.245%	1,050	-98.792%
2024-08-12	472.074000	474.4110	400.7955	400.7955	-10.444%	347	-98.940%
2024-08-09	448.704000	501.2865	428.8395	447.5355	+4.648%	507	-99.050%
2024-08-08	473.242500	476.7480	414.8175	427.6596	-10.516%	419	-99.006%
2024-08-07	382.099500	484.9275	382.0995	477.9165	+14.246%	1,039	-99.111%
2024-08-06	519.982500	687.0780	336.5280	418.3230	+10.154%	19,245	-98.984%
2024-08-05	397.290000	481.4220	358.7295	379.7625	-19.836%	3,189	-98.881%
2024-08-02	555.821300	558.5430	467.4000	473.7327	-13.557%	472	-99.103%
2024-08-01	539.847000	569.0937	537.5100	548.0265	+2.179%	193	-99.224%
2024-07-31	535.173000	545.6895	525.8364	536.3415	-0.434%	238	-99.208%
2024-07-30	572.565000	572.5650	525.8250	538.6785	-7.800%	145	-99.211%
2024-07-29	550.363500	627.4845	525.8250	584.2500	+4.384%	1,050	-99.273%
2024-07-26	511.803000	583.0815	511.8030	559.7115	+9.611%	507	-99.241%
2024-07-25	537.510000	559.7115	505.9605	510.6345	-5.819%	409	-99.168%
2024-07-24	595.935000	611.7098	528.1620	542.1840	-7.937%	703	-99.216%
2024-07-23	656.697000	670.7190	584.2500	588.9240	-12.348%	670	-99.278%
2024-07-22	706.942500	738.4920	647.3604	671.8875	-7.705%	514	-99.367%
2024-07-19	743.166000	749.0085	710.4480	727.9755	-2.198%	256	-99.416%
2024-07-18	785.232000	829.6350	703.4484	744.3345	-10.028%	786	-99.429%
2024-07-17	771.210000	851.8365	730.3125	827.2980	+8.075%	1,179	-99.486%
2024-07-16	723.301500	787.5690	667.2135	765.4844	+10.110%	1,467	-99.445%
2024-07-15	756.019500	756.0195	648.5175	695.1977	-12.240%	1,703	-99.389%
2024-07-12	891.337500	900.0975	779.9775	792.1575	-13.914%	1,085	-99.463%
2024-07-11	911.430000	956.1000	891.3375	920.1975	-12.053%	940	-99.538%
2024-07-10	1,085.850000	1,095.4725	1,035.4050	1,046.3100	-6.512%	367	-99.594%
2024-07-09	1,113.855000	1,181.4000	1,078.8000	1,119.1950	-0.229%	675	-99.620%
2024-07-08	1,071.742500	1,174.3425	1,051.6500	1,121.7600	-5.185%	833	-99.621%
2024-07-05	1,018.305000	1,295.3250	1,018.3050	1,183.1100	+10.922%	2,415	-99.641%
2024-07-03	1,226.925000	1,300.4550	1,049.0850	1,066.6125	+3.763%	5,558	-99.602%
2024-07-02	1,074.525000	1,090.1250	1,005.2700	1,027.9275	-4.413%	354	-99.587%
2024-07-01	900.960000	1,156.8150	876.3750	1,075.3800	-2.613%	745	-99.605%
2024-06-28	1,139.287500	1,183.1100	1,077.9450	1,104.2325	-6.936%	285	-99.615%
2024-06-27	1,197.217500	1,253.2200	1,148.0550	1,186.5300	-2.802%	264	-99.642%
2024-06-26	1,183.110000	1,270.7475	1,139.2875	1,220.7300	-1.142%	283	-99.652%
2024-06-25	1,119.195000	1,336.5825	1,008.6900	1,234.8375	+4.222%	756	-99.656%
2024-06-24	1,051.650000	1,270.7475	1,051.6500	1,184.8200	+1.039%	599	-99.641%
2024-06-21	1,167.292500	1,209.3975	1,084.9950	1,172.6325	-16.791%	1,447	-99.638%
2024-06-20	1,420.582500	1,794.0075	1,254.0675	1,409.2575	+35.130%	20,286	-99.698%
2024-06-18	850.087500	1,051.6500	850.0875	1,042.8900	+19.000%	3,250	-99.592%
2024-06-17	908.010000	920.1975	801.9900	876.3750	-3.096%	397	-99.515%
2024-06-14	1,051.650000	1,095.4725	890.4825	904.3725	-14.004%	572	-99.530%
2024-06-13	1,140.142500	1,166.4375	1,038.3975	1,051.6500	-11.304%	412	-99.596%
2024-06-12	1,226.925000	1,250.6475	1,139.2875	1,185.6750	-6.883%	449	-99.642%
2024-06-11	1,334.655000	1,417.1625	1,233.9825	1,273.3125	+0.134%	998	-99.666%
2024-06-10	1,343.422500	1,437.2550	1,209.3975	1,271.6025	-6.388%	830	-99.666%
2024-06-07	1,249.800000	1,566.1500	1,226.9250	1,358.3775	+7.858%	1,524	-99.687%
2024-06-06	1,382.107500	1,402.2000	1,226.9250	1,259.4150	-10.183%	225	-99.663%
2024-06-05	1,384.672500	1,418.8725	1,332.0900	1,402.2000	-1.472%	240	-99.697%
2024-06-04	1,454.782500	1,630.0575	1,384.6725	1,423.1475	+2.069%	603	-99.701%
2024-06-03	1,470.600000	1,617.0225	1,340.8500	1,394.2950	-7.225%	362	-99.695%
2024-05-31	1,408.402500	1,579.1850	1,376.7675	1,502.8725	+4.815%	540	-99.717%
2024-05-30	1,391.730000	1,533.6600	1,338.2925	1,433.8350	-2.909%	380	-99.704%
2024-05-29	1,340.850000	1,681.7850	1,314.5625	1,476.7950	+4.020%	882	-99.712%
2024-05-28	1,686.060000	1,686.9150	1,404.7650	1,419.7275	-18.433%	1,377	-99.701%
2024-05-24	1,286.565000	2,541.4875	1,285.7100	1,740.5700	+31.276%	6,511	-99.756%
2024-05-23	1,369.710000	1,388.9475	1,150.6200	1,325.8875	-1.242%	253	-99.679%
2024-05-22	1,314.562500	1,388.9475	1,241.8875	1,342.5600	+2.680%	193	-99.683%
2024-05-21	1,314.562500	1,387.2375	1,241.8875	1,307.5125	-6.167%	158	-99.675%
2024-05-20	1,313.707500	1,488.9825	1,192.7250	1,393.4400	+5.502%	410	-99.695%
2024-05-17	1,498.605000	1,685.2050	1,276.9425	1,320.7650	-0.914%	1,456	-99.678%
2024-05-16	1,069.177500	1,446.0225	1,051.6500	1,332.9450	+22.659%	1,336	-99.681%
2024-05-15	1,095.472500	1,104.2325	1,049.0850	1,086.7050	+1.639%	137	-99.609%
2024-05-14	1,169.002500	1,183.1100	981.5400	1,069.1775	-8.136%	432	-99.602%
2024-05-13	1,287.420000	1,287.4200	1,139.2875	1,163.8725	-2.993%	345	-99.635%
2024-05-10	1,223.505000	1,261.9800	1,183.1100	1,199.7825	-9.160%	115	-99.646%
2024-05-09	1,169.002500	1,402.2000	1,169.0025	1,320.7650	+10.005%	275	-99.678%
2024-05-08	1,169.002500	1,280.3625	1,147.2000	1,200.6375	+4.019%	69	-99.646%
2024-05-07	1,249.800000	1,269.0375	1,111.2900	1,154.2500	-6.185%	146	-99.632%
2024-05-06	1,246.162500	1,314.5625	1,227.7800	1,230.3450	-2.507%	63	-99.655%
2024-05-03	1,310.077500	1,310.0775	1,165.5825	1,261.9800	-2.236%	103	-99.663%
2024-05-02	1,328.670000	1,352.1825	1,226.9250	1,290.8400	-2.329%	122	-99.671%
2024-05-01	1,332.090000	1,336.5825	1,276.9425	1,321.6200	+1.895%	27	-99.678%
2024-04-30	1,358.377500	1,358.3775	1,262.8350	1,297.0350	-4.516%	54	-99.672%
2024-04-29	1,367.145000	1,418.8725	1,314.5625	1,358.3775	+0.969%	55	-99.687%
2024-04-26	1,314.562500	1,384.6725	1,305.8025	1,345.3425	-0.569%	117	-99.684%
2024-04-25	1,319.910000	1,403.0550	1,312.8525	1,353.0375	-4.697%	128	-99.686%
2024-04-24	1,474.020000	1,519.5450	1,402.2000	1,419.7275	-8.839%	110	-99.701%
2024-04-23	1,489.837500	1,665.1125	1,436.4000	1,557.3825	+12.838%	809	-99.727%
2024-04-22	1,472.310000	1,474.0200	1,315.4175	1,380.1875	-6.758%	83	-99.692%
2024-04-19	1,507.365000	1,572.1350	1,441.7475	1,480.2225	+2.305%	72	-99.713%
2024-04-18	1,509.075000	1,551.1875	1,410.9675	1,446.8700	-4.783%	147	-99.706%
2024-04-17	1,384.672500	1,577.4750	1,384.6725	1,519.5450	+11.078%	385	-99.720%
2024-04-16	1,369.710000	1,437.2550	1,244.4525	1,368.0000	-1.826%	221	-99.689%
2024-04-15	1,292.550000	1,532.8050	1,270.7475	1,393.4400	+11.972%	737	-99.695%
2024-04-12	1,298.745000	1,304.0925	1,227.7800	1,244.4525	-1.037%	125	-99.658%
2024-04-11	1,255.785000	1,402.2000	1,239.9675	1,257.4950	+0.548%	261	-99.662%
2024-04-10	1,250.647500	1,296.1800	1,224.3600	1,250.6475	-3.177%	92	-99.660%
2024-04-09	1,314.562500	1,314.5625	1,226.9250	1,291.6875	+0.066%	114	-99.671%
2024-04-08	1,350.472500	1,384.6725	1,270.7475	1,290.8400	-8.054%	187	-99.671%
2024-04-05	1,550.325000	1,665.1125	1,358.3775	1,403.9100	+7.513%	940	-99.697%
2024-04-04	1,288.275000	1,445.1675	1,226.9250	1,305.8025	-0.602%	334	-99.675%
2024-04-03	1,266.255000	1,575.7650	1,229.4900	1,313.7075	+0.605%	468	-99.676%
2024-04-02	1,244.452500	1,314.5625	1,139.2875	1,305.8025	+12.030%	323	-99.675%
2024-04-01	1,127.962500	1,358.3775	1,127.9625	1,165.5825	+3.335%	652	-99.635%
2024-03-28	1,139.287500	1,209.3975	1,105.9425	1,127.9625	-2.494%	253	-99.623%
2024-03-27	1,226.925000	1,253.2200	1,104.2325	1,156.8150	-4.550%	452	-99.633%
2024-03-26	1,226.925000	1,270.7475	1,161.3075	1,211.9625	-1.784%	204	-99.649%
2024-03-25	1,226.925000	1,305.8025	1,183.9650	1,233.9825	-0.841%	266	-99.656%
2024-03-22	1,275.022500	1,310.0775	1,141.8525	1,244.4525	-8.617%	531	-99.658%
2024-03-21	1,602.915000	1,752.7500	1,314.5625	1,361.8050	-14.149%	1,218	-99.688%
2024-03-20	1,323.330000	2,662.4700	1,246.1625	1,586.2425	+26.143%	11,244	-99.732%
2024-03-19	1,227.780000	1,358.3775	1,226.0700	1,257.4950	+3.229%	288	-99.662%
2024-03-18	1,367.145000	1,375.9125	1,105.9425	1,218.1650	-13.125%	344	-99.651%
2024-03-15	1,174.342500	1,463.5425	1,165.5825	1,402.2000	+24.407%	1,358	-99.697%
2024-03-14	1,139.287500	1,207.6875	1,103.3775	1,127.1075	-4.022%	176	-99.623%
2024-03-13	1,061.272500	1,180.5450	1,051.6500	1,174.3425	-0.381%	211	-99.638%
2024-03-12	1,314.562500	1,369.7100	1,139.2875	1,178.8350	-13.490%	289	-99.639%
2024-03-11	1,489.837500	1,594.1475	1,349.6175	1,362.6600	-12.455%	324	-99.688%
2024-03-08	1,840.387500	1,840.3875	1,489.8375	1,556.5275	-7.729%	571	-99.727%
2024-03-07	1,752.750000	1,783.5300	1,636.2600	1,686.9150	-3.662%	150	-99.748%
2024-03-06	1,862.190000	1,875.4425	1,700.1675	1,751.0400	-4.355%	206	-99.757%
2024-03-05	1,796.572500	1,884.2100	1,708.9350	1,830.7725	+7.129%	400	-99.768%
2024-03-04	1,752.750000	1,840.3875	1,602.9150	1,708.9350	-2.985%	484	-99.751%
2024-03-01	1,849.155000	1,849.1550	1,717.6950	1,761.5175	-0.591%	290	-99.759%
2024-02-29	2,004.337500	2,004.3375	1,755.3150	1,771.9875	-7.374%	509	-99.760%
2024-02-28	3,352.245000	3,417.8625	1,717.6950	1,913.0625	-37.613%	2,268	-99.778%
2024-02-27	2,497.672500	3,067.3125	2,366.2125	3,066.4575	+31.591%	850	-99.861%
2024-02-26	2,972.625000	3,067.3125	2,155.0275	2,330.3025	-20.388%	394	-99.818%
2024-02-23	3,023.497500	3,058.5525	2,813.1675	2,927.0925	-4.298%	120	-99.855%
2024-02-22	2,892.037500	3,084.8400	2,892.0375	3,058.5525	+0.576%	59	-99.861%
2024-02-21	2,806.965000	3,041.0250	2,804.4000	3,041.0250	+5.090%	75	-99.860%
2024-02-20	3,154.950000	3,154.9500	2,822.7825	2,893.7475	-1.434%	83	-99.853%
2024-02-16	2,514.345000	3,110.2800	2,458.3350	2,935.8600	+13.672%	186	-99.855%
2024-02-15	2,657.985000	2,716.7625	2,453.8500	2,582.7375	-5.756%	88	-99.835%
2024-02-14	2,541.487500	2,804.4000	2,541.4875	2,740.4925	+4.236%	107	-99.845%
2024-02-13	2,848.222500	2,962.1475	2,487.1950	2,629.1250	-11.243%	201	-99.838%
2024-02-12	3,505.500000	3,564.2850	2,892.8925	2,962.1475	-6.111%	158	-99.857%
2024-02-09	2,868.315000	3,503.7900	2,804.4000	3,154.9500	+2.273%	298	-99.865%
2024-02-08	3,067.312500	3,303.9375	2,645.7975	3,084.8400	-12.000%	717	-99.862%
2024-02-07	3,856.050000	5,399.3250	2,804.4000	3,505.5000	+72.341%	13,637	-99.879%
2024-02-06	2,019.082500	2,278.5750	1,936.7925	2,034.0450	-5.614%	84	-99.791%
2024-02-05	2,630.835000	2,630.8350	1,998.9900	2,155.0275	-16.360%	82	-99.803%
2024-02-02	2,769.345000	2,893.7475	2,559.0150	2,576.5425	-11.446%	34	-99.835%
2024-02-01	3,363.570000	3,559.7925	2,729.7975	2,909.5650	-17.020%	74	-99.854%
2024-01-31	3,584.377500	4,031.3250	3,331.0800	3,506.3550	-15.556%	132	-99.879%
2024-01-30	2,715.052500	4,907.7000	2,541.4875	4,152.3075	+40.260%	423	-99.898%
2024-01-29	2,904.225000	4,248.7125	2,445.0825	2,960.4375	-21.623%	481	-99.856%
2024-01-26	1,928.025000	4,907.7000	1,889.5500	3,777.1800	+83.024%	1,164	-99.887%
2024-01-25	1,901.737500	2,103.3000	1,840.3875	2,063.7600	+8.520%	89	-99.794%
2024-01-24	2,190.937500	2,190.9375	1,869.2475	1,901.7375	-9.473%	73	-99.777%
2024-01-23	2,367.922500	2,452.9950	2,041.9575	2,100.7350	-11.547%	70	-99.798%
2024-01-22	2,804.400000	2,975.4000	2,366.2125	2,374.9800	-14.511%	56	-99.821%
2024-01-19	3,019.005000	3,019.0050	2,744.7675	2,778.1125	-8.246%	12	-99.847%
2024-01-18	2,804.400000	3,027.7725	2,744.7675	3,027.7725	+5.011%	14	-99.860%
2024-01-17	2,979.675000	2,979.6750	2,738.7825	2,883.2775	+2.492%	14	-99.853%
2024-01-16	2,892.892500	2,979.6750	2,716.7625	2,813.1675	-1.534%	29	-99.849%
2024-01-12	4,118.962500	4,206.6000	2,656.2750	2,856.9825	-10.169%	301	-99.851%
2024-01-11	3,163.717500	3,365.2800	3,076.0800	3,180.3900	+0.806%	25	-99.866%
2024-01-10	3,705.360000	3,849.8550	2,988.4425	3,154.9500	-14.286%	55	-99.865%
2024-01-09	4,381.875000	4,469.5125	3,657.0525	3,680.7750	-10.657%	108	-99.885%

.dark-mode .DVhXX7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DVhXX7{ color: #333333; background-color: white; border: 2px solid #333333; }SMXSMX (Security Matters) Public Limited Company Class Astock NASDAQ

SMX
SMX (Security Matters) Public Limited Company Class A
stock NASDAQ