Dark

SMX
SMX (Security Matters) Public Limited Company
stock NASDAQ

Market Open

Jul 30, 2026 10:14:45 AM EDT

16.09USD+3.539%(+0.55)10,650

13.84Bid 19.38Ask 5.54Spread

Pre-market

Jul 30, 2026 8:50:30 AM EDT

15.27USD-1.737%(-0.27)100

After-hours

Jul 29, 2026 4:09:30 PM EDT

15.43USD-0.708%(-0.11)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	15.9700	16.0900	15.9700	16.0900	+6.981%	10,650	0.000%
2026-07-29	15.4000	16.3000	14.5400	15.0400	-4.020%	34,446	+6.981%
2026-07-28	16.0200	16.4800	15.4700	15.6700	-3.569%	43,558	+2.680%
2026-07-27	17.5000	18.3900	15.5500	16.2500	-6.205%	34,698	-0.985%
2026-07-24	18.0000	18.4900	16.5800	17.3250	-1.282%	27,165	-7.128%
2026-07-23	18.2500	18.2500	17.1100	17.5500	-2.500%	17,329	-8.319%
2026-07-22	19.0000	20.0000	17.9300	18.0000	-11.330%	72,480	-10.611%
2026-07-21	18.1700	22.0000	18.0700	20.3000	+14.949%	80,919	-20.739%
2026-07-20	16.9500	18.9454	16.7700	17.6600	+6.901%	30,987	-8.890%
2026-07-17	16.3100	16.9999	15.4616	16.5200	-4.009%	19,478	-2.603%
2026-07-16	19.4200	20.1500	16.5200	17.2100	-11.380%	67,410	-6.508%
2026-07-15	17.7000	22.6853	17.5850	19.4200	+10.971%	187,414	-17.147%
2026-07-14	16.2950	17.5000	16.0600	17.5000	+7.958%	26,304	-8.057%
2026-07-13	15.7800	16.9999	15.5700	16.2100	+3.578%	53,943	-0.740%
2026-07-10	16.0600	16.4900	15.0400	15.6500	-6.400%	31,832	+2.812%
2026-07-09	15.2100	17.2500	15.2100	16.7200	+7.524%	46,205	-3.768%
2026-07-08	16.3700	16.3800	14.4450	15.5500	+0.909%	36,340	+3.473%
2026-07-07	16.9600	17.8272	15.0000	15.4100	-9.112%	41,433	+4.413%
2026-07-06	15.0500	18.0950	14.5150	16.9550	+12.658%	88,649	-5.102%
2026-07-02	14.9100	15.5000	14.3000	15.0500	+0.939%	29,254	+6.910%
2026-07-01	13.2000	15.1500	13.0000	14.9100	+11.269%	59,593	+7.914%
2026-06-30	13.4000	14.3399	12.7255	13.4000	-1.543%	44,326	+20.075%
2026-06-29	14.2100	14.5000	13.1200	13.6100	-6.138%	34,535	+18.222%
2026-06-26	14.6100	15.2500	14.2000	14.5000	-4.856%	20,207	+10.966%
2026-06-25	14.3500	15.7400	13.6900	15.2400	+3.043%	47,103	+5.577%
2026-06-24	14.5750	15.1899	14.1501	14.7900	+1.371%	34,353	+8.790%
2026-06-23	15.2000	17.3499	13.9000	14.5900	-7.658%	90,091	+10.281%
2026-06-22	14.1800	16.0000	13.4000	15.8000	+13.669%	83,474	+1.835%
2026-06-18	14.7700	14.8700	13.0000	13.9000	-2.319%	55,230	+15.755%
2026-06-17	14.5700	15.7250	13.6200	14.2300	-4.304%	67,036	+13.071%
2026-06-16	14.8300	15.6100	13.0500	14.8700	+2.129%	87,127	+8.204%
2026-06-15	13.8200	14.9936	13.5284	14.5600	+10.891%	59,057	+10.508%
2026-06-12	13.9100	14.0600	13.0415	13.1300	-5.607%	27,907	+22.544%
2026-06-11	13.0100	14.2500	12.5100	13.9100	+8.081%	67,600	+15.672%
2026-06-10	13.4600	14.3800	12.8000	12.8700	-1.681%	57,494	+25.019%
2026-06-09	15.0500	15.0500	13.0700	13.0900	-11.733%	64,845	+22.918%
2026-06-08	13.4400	15.7900	12.7032	14.8300	+13.640%	112,301	+8.496%
2026-06-05	15.1000	15.1000	12.9800	13.0500	-13.231%	82,978	+23.295%
2026-06-04	15.4100	15.9699	15.0100	15.0400	-5.705%	47,873	+6.981%
2026-06-03	18.4700	19.0000	15.3929	15.9500	-15.787%	118,054	+0.878%
2026-06-02	16.5400	20.0000	16.0020	18.9400	+9.227%	193,113	-15.048%
2026-06-01	16.0000	17.4500	14.6939	17.3400	+8.409%	107,977	-7.209%
2026-05-29	15.7208	18.7142	14.8982	15.9950	+3.703%	207,210	+0.594%
2026-05-28	17.3660	17.5945	15.2181	15.4238	-15.519%	109,942	+4.319%
2026-05-27	20.1080	20.1519	18.0515	18.2572	-9.717%	72,430	-11.870%
2026-05-26	18.7370	21.1276	17.7750	20.2223	+14.047%	131,353	-20.434%
2026-05-22	18.2572	21.7075	17.5260	17.7316	+2.646%	171,666	-9.258%
2026-05-21	16.6348	18.3714	16.1550	17.2746	+1.749%	68,774	-6.857%
2026-05-20	17.8230	19.1712	16.1778	16.9776	-7.472%	125,779	-5.228%
2026-05-19	15.2867	19.4223	13.9614	18.3486	+20.390%	172,695	-12.309%
2026-05-18	18.9427	18.9427	14.9439	15.2410	-18.559%	125,722	+5.571%
2026-05-15	21.1591	21.7301	18.2800	18.7142	-15.129%	107,188	-14.023%
2026-05-14	19.6510	26.9628	17.5945	22.0503	+12.471%	326,974	-27.030%
2026-05-13	19.9252	22.8272	18.9655	19.6053	-6.230%	215,215	-17.930%
2026-05-12	32.8355	32.8355	18.9884	20.9078	-36.853%	271,410	-23.043%
2026-05-11	52.5550	52.5550	31.9900	33.1097	-34.731%	175,763	-51.404%
2026-05-08	50.7280	55.7500	50.7280	50.7280	-10.482%	82,907	-68.282%
2026-05-07	73.1200	84.5460	50.7280	56.6680	-18.955%	459,331	-71.607%
2026-05-06	60.3140	89.1160	54.0900	69.9220	+31.898%	701,410	-76.989%
2026-05-05	66.2660	66.9500	46.6140	53.0120	-26.116%	138,537	-69.648%
2026-05-04	74.0340	75.6340	70.8360	71.7500	-1.258%	36,240	-77.575%
2026-05-01	81.3460	81.3460	71.7500	72.6640	-10.673%	83,039	-77.857%
2026-04-30	79.9760	87.2460	74.4920	81.3460	+3.488%	62,296	-80.220%
2026-04-29	73.1200	83.6320	68.5500	78.6040	+3.614%	66,328	-79.530%
2026-04-28	69.0080	85.4600	66.2660	75.8620	+6.410%	136,206	-78.790%
2026-04-27	95.9700	100.9520	70.8360	71.2920	-25.000%	221,383	-77.431%
2026-04-24	154.4660	155.8380	75.4060	95.0560	-40.909%	176,875	-83.073%
2026-04-23	166.8060	177.7740	159.4940	160.8640	-4.348%	23,593	-89.998%
2026-04-22	194.2260	206.1080	164.0640	168.1760	-15.403%	40,029	-90.433%
2026-04-21	217.0760	226.6680	198.3380	198.7960	-11.585%	22,732	-91.906%
2026-04-20	222.1020	237.6400	216.3900	224.8440	-0.806%	17,752	-92.844%
2026-04-17	250.4360	250.9480	226.6720	226.6720	-9.982%	17,512	-92.902%
2026-04-16	233.9840	263.2320	222.5600	251.8080	+4.159%	22,930	-93.610%
2026-04-15	223.9300	248.6080	208.3920	241.7540	+4.961%	27,365	-93.344%
2026-04-14	264.6040	266.8880	228.5000	230.3280	-16.556%	40,457	-93.014%
2026-04-13	282.4260	287.9100	274.2000	276.0280	-5.181%	23,275	-94.171%
2026-04-10	282.4260	354.1760	254.0920	291.1100	+1.758%	59,708	-94.473%
2026-04-09	277.4000	299.3360	271.0020	286.0820	+0.321%	24,982	-94.376%
2026-04-08	358.7460	371.9980	277.8560	285.1680	-23.436%	65,890	-94.358%
2026-04-07	508.1840	531.0340	367.8860	372.4560	-37.308%	69,452	-95.680%
2026-04-06	369.2560	899.3760	369.2560	594.1000	+53.664%	482,365	-97.292%
2026-04-02	361.9440	409.9300	361.9440	386.6220	+0.475%	3,170	-95.838%
2026-04-01	388.9080	394.3920	366.5640	384.7940	-0.473%	2,893	-95.819%
2026-03-31	351.4340	390.2780	345.4920	386.6220	+10.878%	6,420	-95.838%
2026-03-30	366.0580	384.9680	335.8960	348.6920	-6.034%	5,623	-95.386%
2026-03-27	361.2580	399.8760	357.8320	371.0840	+0.371%	5,712	-95.664%
2026-03-26	365.6000	400.3320	359.2020	369.7140	-7.648%	4,785	-95.648%
2026-03-25	409.0160	430.9520	379.3100	400.3320	-0.905%	6,835	-95.981%
2026-03-24	419.0700	495.8400	402.6180	403.9880	-2.964%	12,169	-96.017%
2026-03-23	361.0300	456.5160	361.0300	416.3280	+18.312%	18,980	-96.135%
2026-03-20	399.4180	414.9520	350.6420	351.8900	-14.540%	9,996	-95.428%
2026-03-19	365.6000	455.1720	362.4020	411.7580	+5.012%	20,456	-96.092%
2026-03-18	490.8180	497.2940	384.5160	392.1060	-20.776%	19,791	-95.897%
2026-03-17	519.1520	807.0620	457.0000	494.9320	-8.064%	42,681	-96.749%
2026-03-16	639.8000	669.7340	533.7760	538.3460	-18.815%	9,958	-97.011%
2026-03-13	829.4560	853.6760	625.4180	663.1080	-23.065%	9,881	-97.574%
2026-03-12	966.5560	988.2620	850.4780	861.9020	-15.236%	5,229	-98.133%
2026-03-11	1,126.0480	1,285.0840	986.6640	1,016.8260	-6.158%	5,487	-98.418%
2026-03-10	1,275.4880	1,366.4300	1,082.6340	1,083.5480	-18.912%	3,125	-98.515%
2026-03-09	1,452.1180	1,471.5400	1,302.4500	1,336.2680	-9.193%	2,216	-98.796%
2026-03-06	1,521.3540	1,537.8060	1,447.3200	1,471.5400	-3.274%	1,914	-98.907%
2026-03-05	1,550.1440	1,604.4500	1,485.2500	1,521.3540	-4.036%	1,274	-98.942%
2026-03-04	1,526.3800	1,645.6580	1,477.9380	1,585.3340	+6.706%	1,509	-98.985%
2026-03-03	1,563.3980	1,567.5100	1,477.9380	1,485.7060	-6.955%	1,204	-98.917%
2026-03-02	1,499.4180	1,614.5820	1,499.4180	1,596.7580	+2.463%	1,235	-98.992%
2026-02-27	1,608.6400	1,708.2620	1,523.6380	1,558.3700	-6.009%	1,510	-98.968%
2026-02-26	1,791.4400	1,832.5700	1,651.5980	1,657.9960	-10.331%	2,533	-99.030%
2026-02-25	1,533.2360	2,144.2440	1,533.2360	1,849.0220	+22.941%	13,207	-99.130%
2026-02-24	1,593.5600	1,711.9180	1,462.4000	1,503.9880	-4.553%	3,975	-98.930%
2026-02-23	1,730.6600	1,742.9980	1,529.7900	1,575.7360	-6.533%	2,734	-98.979%
2026-02-20	1,919.8580	1,919.8580	1,561.8240	1,685.8740	-11.978%	4,110	-99.046%
2026-02-19	2,088.7180	2,088.7180	1,881.1900	1,915.2860	-10.103%	3,679	-99.160%
2026-02-18	2,332.9860	2,408.8480	2,119.1100	2,130.5340	-6.074%	3,822	-99.245%
2026-02-17	2,838.8840	2,878.1860	2,193.6040	2,268.3200	-7.589%	4,882	-99.291%
2026-02-13	2,903.1152	3,072.7051	2,401.0352	2,454.5898	-21.597%	5,956	-99.344%
2026-02-12	3,319.2773	3,679.6289	2,903.1152	3,130.7227	-16.139%	9,676	-99.486%
2026-02-11	3,684.1211	3,976.4355	3,179.8145	3,733.2129	+4.107%	10,762	-99.569%
2026-02-10	3,077.1680	4,172.8027	3,077.1680	3,585.9375	+15.612%	31,955	-99.551%
2026-02-09	3,344.9414	3,352.3047	2,610.7910	3,101.7090	-12.192%	23,362	-99.481%
2026-02-06	1,919.0430	4,574.4434	1,885.5957	3,532.3828	+89.581%	176,918	-99.545%
2026-02-05	2,164.5020	2,180.1270	1,849.8730	1,863.2617	-17.327%	2,248	-99.136%
2026-02-04	2,175.6641	2,502.5684	1,925.7422	2,253.7598	+2.020%	4,509	-99.286%
2026-02-03	2,724.5996	2,726.8262	2,144.4238	2,209.1309	-18.519%	4,181	-99.272%
2026-02-02	3,222.2070	3,222.2070	2,693.3594	2,711.2109	-11.508%	3,444	-99.407%
2026-01-30	3,793.4570	3,809.4824	3,014.6875	3,063.7793	-19.235%	4,077	-99.475%
2026-01-29	3,273.5352	4,302.2266	2,813.8574	3,793.4570	+14.787%	7,576	-99.576%
2026-01-28	3,572.5488	3,693.0469	3,275.7617	3,304.7754	-9.915%	2,359	-99.513%
2026-01-27	3,748.8281	3,775.6055	3,394.0332	3,668.4961	-3.294%	2,580	-99.561%
2026-01-26	4,021.0645	4,045.6152	3,730.9766	3,793.4570	-5.608%	2,195	-99.576%
2026-01-23	4,556.6113	4,610.1660	4,016.6016	4,018.8379	-10.040%	3,150	-99.600%
2026-01-22	4,462.8906	4,719.2188	4,241.9824	4,467.3535	-0.694%	1,963	-99.640%
2026-01-21	4,933.7305	4,947.1191	4,095.0586	4,498.5938	-9.230%	3,143	-99.642%
2026-01-20	5,221.5820	5,355.4688	4,846.7188	4,956.0449	-8.109%	2,951	-99.675%
2026-01-16	5,284.0625	5,859.7754	4,922.5684	5,393.4082	+1.214%	5,405	-99.702%
2026-01-15	5,491.5918	5,578.6133	5,132.3242	5,328.6914	-1.930%	2,522	-99.698%
2026-01-14	5,230.5078	5,634.4043	4,630.2539	5,433.5742	+1.543%	5,200	-99.704%
2026-01-13	5,797.2949	5,909.7852	5,322.0020	5,351.0059	-9.544%	4,270	-99.699%
2026-01-12	5,277.3730	6,426.5430	5,277.3730	5,915.5664	+14.712%	9,868	-99.728%
2026-01-09	5,801.7578	6,156.5625	5,054.2188	5,156.8750	-17.933%	8,763	-99.688%
2026-01-08	7,399.4727	8,133.6230	5,525.0586	6,283.7500	-17.079%	25,644	-99.744%
2026-01-07	4,050.0781	9,050.7422	4,047.8418	7,577.9883	+76.141%	74,420	-99.788%
2026-01-06	3,715.3516	4,871.2500	3,434.1992	4,302.2266	+10.487%	8,605	-99.626%
2026-01-05	4,522.0215	4,581.1621	3,550.2344	3,893.8770	-15.496%	8,658	-99.587%
2026-01-02	4,384.7949	5,188.1152	3,815.7715	4,607.9297	+26.299%	35,227	-99.651%
2025-12-31	9,758.1152	10,041.5039	3,309.2383	3,648.4180	-68.222%	16,750	-99.559%
2025-12-30	14,390.5859	14,609.3652	10,552.5293	11,480.7910	-39.435%	3,917	-99.860%
2025-12-29	25,065.8301	25,065.8301	14,504.3945	18,956.1328	-27.025%	2,766	-99.915%
2025-12-26	31,454.4531	31,454.4531	25,440.7129	25,976.2598	-15.461%	835	-99.938%
2025-12-24	34,092.0215	34,364.2578	29,008.7891	30,727.0020	-7.360%	542	-99.948%
2025-12-23	37,535.1465	38,813.7598	31,463.3789	33,168.2031	-11.085%	761	-99.951%
2025-12-22	41,855.2246	42,843.7305	36,336.8555	37,303.0762	-5.033%	790	-99.957%
2025-12-19	36,818.8477	44,182.6172	35,814.6973	39,280.1367	+12.739%	1,485	-99.959%
2025-12-18	30,477.0801	41,038.5156	28,169.7656	34,841.7871	+23.734%	1,712	-99.954%
2025-12-17	26,888.9160	33,099.0332	26,888.9160	28,158.6133	+8.785%	1,274	-99.943%
2025-12-16	28,564.7363	28,564.7363	24,570.4492	25,884.7656	-18.881%	1,007	-99.938%
2025-12-15	37,912.2559	37,934.5703	27,425.5762	31,909.6680	-21.303%	1,399	-99.950%
2025-12-12	51,546.3867	52,434.4824	39,173.0273	40,547.5977	-14.718%	1,822	-99.960%
2025-12-11	36,475.2051	60,695.3125	36,475.2051	47,545.4102	+45.639%	5,005	-99.966%
2025-12-10	30,305.2637	36,497.5195	29,593.4277	32,646.0449	+0.205%	1,258	-99.951%
2025-12-09	26,444.8633	37,041.9727	22,314.4531	32,579.1016	+7.495%	3,250	-99.951%
2025-12-08	49,091.7969	54,920.3320	21,424.1113	30,307.4902	-59.088%	5,921	-99.947%
2025-12-05	59,358.6816	109,340.8008	50,207.5195	74,079.5215	+135.447%	17,507	-99.978%
2025-12-04	13,968.8477	37,387.8711	13,200.9668	31,463.3789	+141.067%	29,357	-99.949%
2025-12-03	12,984.7852	15,611.1914	12,049.8047	13,051.7285	+15.822%	12,939	-99.877%
2025-12-02	7,707.4121	14,756.5234	7,589.1504	11,268.7988	+29.520%	28,386	-99.857%
2025-12-01	11,387.0703	11,813.2715	7,437.4121	8,700.4102	-36.124%	14,938	-99.815%
2025-11-28	7,475.3418	14,254.4727	6,669.9219	13,620.7422	+250.805%	101,027	-99.882%
2025-11-26	1,325.4785	3,882.7148	1,318.7891	3,882.7148	+194.415%	102,295	-99.586%
2025-11-25	1,173.7402	1,327.7148	1,068.8672	1,318.7891	+15.883%	1,201	-98.780%
2025-11-24	979.6094	1,196.0547	932.7441	1,138.0371	+9.207%	1,549	-98.586%
2025-11-21	981.8359	1,059.9414	870.2637	1,042.0898	+10.142%	29,101	-98.456%
2025-11-20	1,024.2383	1,336.6406	897.0410	946.1328	-16.863%	1,144	-98.299%
2025-11-19	1,062.1680	1,167.0508	696.2109	1,138.0371	-3.409%	2,700	-98.586%
2025-11-18	1,713.7500	1,713.7500	1,151.4258	1,178.2031	-37.144%	834	-98.634%
2025-11-17	2,124.3752	2,177.8904	1,856.5624	1,874.4528	-24.458%	383	-99.142%
2025-11-14	2,891.9528	3,006.1720	2,428.3592	2,481.3280	-17.263%	525	-99.352%
2025-11-13	2,891.9528	3,034.6096	2,820.5472	2,999.0624	+1.817%	139	-99.463%
2025-11-12	2,695.6248	3,177.4216	2,642.0312	2,945.5472	+9.271%	349	-99.454%
2025-11-11	2,749.1408	2,802.7344	2,588.5160	2,695.6248	-6.211%	303	-99.403%
2025-11-10	2,784.8440	3,177.5784	2,695.6248	2,874.1408	-5.293%	311	-99.440%
2025-11-07	3,248.9840	3,302.5784	2,695.6248	3,034.7656	-13.265%	511	-99.470%
2025-11-06	3,481.0936	3,588.1248	3,177.5784	3,498.9064	-7.110%	1,156	-99.540%
2025-11-05	3,784.5312	4,302.0312	3,141.8752	3,766.7184	+43.537%	43,742	-99.573%
2025-11-04	2,838.4376	3,122.2656	2,586.3280	2,624.2184	-16.949%	1,570	-99.387%
2025-11-03	3,534.6096	3,534.6096	3,124.0624	3,159.7656	-12.375%	7,152	-99.491%
2025-10-31	3,980.9376	4,070.1560	3,570.3128	3,606.0160	-16.873%	432	-99.554%
2025-10-30	4,962.7344	5,069.8440	4,294.7656	4,337.9688	-17.627%	364	-99.629%
2025-10-29	6,426.5624	6,747.8904	5,034.1408	5,266.2504	-30.588%	1,272	-99.694%
2025-10-28	9,318.5160	9,318.5160	6,926.4064	7,586.9528	-27.226%	528	-99.788%
2025-10-27	11,978.4376	11,978.4376	10,050.4688	10,425.3128	-14.620%	210	-99.846%
2025-10-24	12,871.0160	13,245.8592	11,478.5936	12,210.4688	-9.882%	203	-99.868%
2025-10-23	15,066.7184	15,441.6408	12,174.7656	13,549.3752	-19.589%	204	-99.881%
2025-10-22	15,474.8487	19,457.4506	14,807.2538	16,850.0705	+11.013%	436	-99.905%
2025-10-21	22,375.6431	23,348.9408	14,616.5112	15,178.5197	-32.751%	270	-99.894%
2025-10-20	22,765.6476	23,136.9134	21,986.4933	22,570.6497	0.000%	41	-99.929%
2025-10-17	21,403.2001	23,154.7974	21,014.0502	22,570.6497	+4.502%	68	-99.929%
2025-10-16	23,738.0906	23,738.0906	21,403.2001	21,598.1979	-7.498%	89	-99.926%
2025-10-15	23,543.9473	25,100.5381	23,348.9408	23,348.9408	-0.828%	94	-99.931%
2025-10-14	24,322.2384	24,905.5403	23,543.9473	23,543.9473	-5.467%	61	-99.932%
2025-10-13	24,322.2384	25,878.8379	24,127.2405	24,905.5403	-1.538%	84	-99.935%
2025-10-10	26,462.1398	28,213.7372	25,294.6902	25,294.6902	-3.705%	105	-99.936%
2025-10-09	26,462.1398	28,602.8784	25,878.8379	26,267.9878	+3.848%	187	-99.939%
2025-10-08	26,267.9878	26,790.8276	25,294.6902	25,294.6902	-7.143%	103	-99.936%
2025-10-07	24,322.2384	27,435.4375	24,322.2384	27,240.4309	+13.819%	122	-99.941%
2025-10-06	25,878.8379	26,462.1398	23,738.0906	23,933.0972	-11.508%	220	-99.933%
2025-10-03	34,440.1179	37,164.1584	25,878.8379	27,045.4330	-13.667%	1,436	-99.941%
2025-10-02	28,213.7372	32,007.2968	27,240.4309	31,326.9276	+11.807%	164	-99.949%
2025-10-01	28,407.8805	30,937.7777	28,018.7307	28,018.7307	-1.370%	77	-99.943%
2025-09-30	27,435.4375	28,797.0304	26,851.2897	28,407.8805	+3.544%	35	-99.943%
2025-09-29	28,213.7372	28,797.0304	27,240.4309	27,435.4375	-4.082%	54	-99.941%
2025-09-26	32,105.2274	32,883.5184	28,213.7372	28,602.8784	-8.124%	120	-99.944%
2025-09-25	28,213.7372	31,326.9276	26,657.1377	31,131.9297	+8.108%	142	-99.948%
2025-09-24	29,381.1782	29,575.3302	28,213.7372	28,797.0304	-1.333%	28	-99.944%
2025-09-23	30,159.4779	30,742.7799	28,213.7372	29,186.1803	-0.664%	60	-99.945%
2025-09-22	28,407.8805	29,561.7014	28,018.7307	29,381.1782	+3.426%	36	-99.945%
2025-09-19	30,742.7799	31,424.0036	28,407.8805	28,407.8805	-7.595%	68	-99.943%
2025-09-18	27,240.4309	32,105.2274	26,851.2897	30,742.7799	+13.671%	156	-99.948%
2025-09-17	27,435.4375	27,824.5873	26,851.2897	27,045.4330	-0.716%	33	-99.941%
2025-09-16	25,878.8379	28,018.7307	25,878.8379	27,240.4309	-9.091%	57	-99.941%
2025-09-15	25,294.6902	30,353.6300	25,294.6902	29,964.4801	+14.072%	229	-99.946%
2025-09-12	26,657.1377	27,435.4375	25,683.8401	26,267.9878	-2.172%	64	-99.939%
2025-09-11	27,045.4330	29,186.1803	26,267.9878	26,851.2897	+3.758%	238	-99.940%
2025-09-10	29,186.1803	36,385.8674	25,878.8379	25,878.8379	+1.527%	2,482	-99.938%
2025-09-09	24,905.5403	26,851.2897	24,905.5403	25,489.6880	+1.550%	61	-99.937%
2025-09-08	26,657.1377	27,240.4309	24,711.3883	25,100.5381	-8.511%	95	-99.936%
2025-09-05	27,629.5808	32,105.2274	26,657.1377	27,435.4375	-6.622%	182	-99.941%
2025-09-04	22,375.6431	42,028.1003	21,403.2001	29,381.1782	+23.772%	2,110	-99.945%
2025-09-03	30,159.4779	30,548.6278	23,348.9408	23,738.0906	-27.381%	204	-99.932%
2025-09-02	32,688.5206	33,272.6683	29,575.3302	32,688.5206	-16.000%	192	-99.951%
2025-08-29	40,763.5747	46,503.7382	35,412.5610	38,914.9100	+14.943%	2,916	-99.959%
2025-08-28	48,837.7830	53,372.1739	31,910.2208	33,855.9702	-51.801%	292	-99.952%
2025-08-27	75,494.9207	76,857.3682	68,102.7906	70,241.8288	-7.198%	11	-99.977%
2025-08-26	80,359.7084	84,445.3506	73,938.3211	75,689.9185	-8.471%	12	-99.979%
2025-08-25	81,527.1581	85,612.7915	77,829.8113	82,694.5990	-0.700%	41	-99.981%
2025-08-22	78,024.8178	83,667.0508	74,911.6187	83,277.9009	+6.203%	4	-99.981%
2025-08-21	85,029.4983	86,780.2412	76,857.3682	78,413.9590	-10.643%	5	-99.979%
2025-08-20	87,947.6908	89,310.1383	85,418.6482	87,753.5388	-0.879%	4	-99.982%
2025-08-19	91,645.0289	95,876.2807	88,142.6887	88,531.8386	-5.991%	5	-99.982%
2025-08-18	94,369.0781	97,482.2685	89,212.2078	94,174.0715	-1.426%	5	-99.983%
2025-08-15	94,952.3713	100,206.3089	93,395.7805	95,536.5190	-1.405%	5	-99.983%
2025-08-14	97,287.2706	106,626.8417	95,538.2281	96,898.1207	-6.567%	12	-99.983%
2025-08-13	92,423.3287	111,684.0811	92,423.3287	103,708.6492	+7.460%	27	-99.984%
2025-08-12	95,730.6711	101,177.0517	93,784.9216	96,508.9708	+0.202%	15	-99.983%
2025-08-11	120,831.2092	127,835.8984	94,369.0781	96,314.8188	-23.963%	26	-99.983%
2025-08-08	95,536.5190	162,859.3096	91,444.0668	126,668.4488	+33.402%	450	-99.987%
2025-08-07	101,567.9106	111,880.7793	94,369.0781	94,952.3713	-7.072%	15	-99.983%
2025-08-06	117,980.2799	117,980.2799	98,733.1569	102,178.4267	-13.394%	13	-99.984%
2025-08-05	157,994.5479	159,359.5332	113,962.7825	117,980.2799	-35.357%	31	-99.986%
2025-08-04	170,255.6688	201,579.2128	170,255.6688	182,510.9300	+7.198%	10	-99.991%
2025-08-01	172,979.7181	180,752.4964	163,442.5856	170,255.6688	-11.347%	7	-99.991%
2025-07-31	227,460.5795	228,807.7414	186,462.8731	192,048.0625	-15.059%	13	-99.992%
2025-07-30	230,184.6288	269,680.3207	222,012.5425	226,095.5949	-9.291%	17	-99.993%
2025-07-29	264,232.2221	269,680.3207	201,608.9992	249,252.9732	-15.668%	43	-99.994%
2025-07-28	388,179.1767	452,191.1891	288,069.0722	295,561.6874	+2.360%	585	-99.995%
2025-07-25	159,359.5332	329,609.2807	155,270.4986	288,748.6042	+89.286%	595	-99.994%
2025-07-24	153,905.4531	159,359.5332	144,374.3021	152,546.4493	-5.884%	29	-99.989%
2025-07-23	177,062.8314	177,062.8314	158,143.5408	162,083.5818	-3.252%	15	-99.990%
2025-07-22	175,018.3141	179,774.9779	163,442.5856	167,531.6804	-10.868%	54	-99.990%
2025-07-21	207,027.3114	228,819.6442	187,959.0279	187,959.0279	-9.211%	14	-99.991%
2025-07-18	211,116.3453	219,288.4932	203,582.0416	207,027.3114	-6.173%	3	-99.992%
2025-07-17	227,460.5795	231,543.6928	208,392.2960	220,647.4963	-10.498%	8	-99.993%
2025-07-16	196,131.1149	246,528.9239	187,959.0279	246,528.9239	+22.299%	36	-99.993%
2025-07-15	231,543.6928	257,425.0595	201,579.2128	201,579.2128	-11.905%	201	-99.992%
2025-07-14	317,354.0195	330,860.9801	228,819.6442	228,819.6442	-26.957%	6	-99.993%
2025-07-11	437,211.9402	462,992.0456	306,457.8839	313,264.9856	-26.046%	5	-99.995%
2025-07-10	567,966.0574	567,966.0574	401,811.3253	423,591.7553	-23.587%	2	-99.996%
2025-07-09	566,601.0721	578,862.1930	546,173.7246	554,345.8116	-2.631%	0.135504	-99.997%
2025-07-08	614,274.7716	636,067.1037	554,345.8116	569,325.0605	-5.856%	0.359099	-99.997%
2025-07-07	612,909.7863	616,998.8209	597,245.0232	604,737.6391	-2.310%	0.092326	-99.997%
2025-07-03	593,841.5035	630,619.0667	589,758.3895	619,037.4169	+3.530%	0.068648	-99.997%
2025-07-02	591,796.9253	606,782.1557	571,584.1859	597,930.5374	+3.294%	0.137245	-99.997%
2025-07-01	566,601.0721	583,624.8383	551,621.7623	578,862.1930	-0.932%	0.229651	-99.997%
2025-06-30	572,049.1098	585,669.3556	542,084.6298	584,310.2916	+4.380%	0.178147	-99.997%
2025-06-27	572,049.1098	582,945.3063	558,428.9249	559,793.9095	-2.375%	0.109756	-99.997%
2025-06-26	570,743.7589	599,289.5405	565,242.0081	573,414.1560	+0.358%	0.086526	-99.997%
2025-06-25	589,758.3895	622,405.1694	565,921.5401	571,369.6387	-3.341%	0.166745	-99.997%
2025-06-24	611,550.7223	637,998.3960	591,117.4542	591,117.4542	-3.982%	0.159028	-99.997%
2025-06-23	603,378.6360	662,216.7307	603,378.6360	615,633.8356	-0.331%	0.130438	-99.997%
2025-06-20	660,583.5467	663,307.5960	585,669.3556	617,678.3529	-7.449%	0.466204	-99.997%
2025-06-18	627,895.0174	719,147.4612	558,428.9249	667,390.6484	+5.603%	0.891065	-99.998%
2025-06-17	497,140.9002	633,343.1160	495,775.9156	631,978.0698	+28.889%	1	-99.997%
2025-06-16	521,657.2823	539,360.5805	490,327.8170	490,327.8170	-4.872%	0.235686	-99.997%
2025-06-13	569,597.4344	569,597.4344	510,846.4708	515,440.8902	-11.248%	0.145866	-99.997%
2025-06-12	586,362.4733	628,226.5262	566,811.3532	580,766.0365	-7.143%	0.272597	-99.997%
2025-06-11	675,711.2875	676,590.9310	614,271.8429	625,440.4421	-5.085%	0.183246	-99.997%
2025-06-10	681,283.2002	686,146.6448	619,868.2797	658,945.9988	-3.279%	0.093305	-99.998%
2025-06-09	692,451.8024	692,451.8024	675,711.2875	681,283.2002	0.000%	0.074328	-99.998%
2025-06-06	736,857.4382	751,080.8942	658,945.9988	681,283.2002	-8.272%	0.221063	-99.998%
2025-06-05	709,216.8442	776,203.9271	709,216.8442	742,722.6477	+3.908%	0.192803	-99.998%
2025-06-04	692,451.8024	737,126.2109	692,451.8024	714,789.0066	+1.267%	0.118812	-99.998%
2025-06-03	681,283.2002	720,141.1979	675,711.2875	705,844.4163	+0.316%	0.099678	-99.998%
2025-06-02	709,216.8442	709,216.8442	681,283.2002	703,620.4045	+0.798%	0.035928	-99.998%
2025-05-30	698,048.2421	698,048.2421	681,283.2002	698,048.2421	+1.626%	0.060525	-99.998%
2025-05-29	698,048.2421	709,216.8442	681,283.2002	686,879.8896	-0.805%	0.071724	-99.998%
2025-05-28	739,912.2921	753,158.0050	675,711.2875	692,451.8024	-4.615%	0.112902	-99.998%
2025-05-27	776,203.9271	776,203.9271	720,385.4435	725,957.6087	-3.705%	0.077641	-99.998%
2025-05-23	759,463.4123	770,632.0144	737,126.2109	753,891.2499	-0.734%	0.088613	-99.998%
2025-05-22	815,306.1703	815,306.1703	759,463.4123	759,463.4123	-4.225%	0.082469	-99.998%
2025-05-21	776,203.9271	792,968.9690	759,463.4123	792,968.9690	-0.701%	0.063315	-99.998%
2025-05-20	787,397.0562	809,734.2576	770,632.0144	798,565.6555	-0.693%	0.072892	-99.998%
2025-05-19	765,059.8520	804,137.5711	753,891.2499	804,137.5711	+5.108%	0.068157	-99.998%
2025-05-16	809,734.2576	809,734.2576	759,463.4123	765,059.8520	+0.737%	0.104694	-99.998%
2025-05-15	794,484.2572	794,484.2572	759,463.4123	759,463.4123	-4.225%	0.110662	-99.998%
2025-05-14	837,643.3746	837,643.3746	776,203.9271	792,968.9690	-1.389%	0.069649	-99.998%
2025-05-13	787,397.0562	893,486.3824	787,397.0562	804,137.5711	+2.126%	0.247355	-99.998%
2025-05-12	887,914.2200	900,964.4831	781,800.3668	787,397.0562	-7.235%	0.151009	-99.998%
2025-05-09	876,745.6179	893,486.3824	848,811.9767	848,811.9767	-6.173%	0.080478	-99.998%
2025-05-08	899,082.8221	910,251.4243	859,980.5789	904,654.7348	+1.250%	0.263613	-99.998%
2025-05-07	910,251.4243	938,160.5412	871,149.1810	893,486.3824	-2.439%	0.079405	-99.998%
2025-05-06	943,756.9781	949,329.1405	915,823.3370	915,823.3370	-1.205%	0.059426	-99.998%
2025-05-05	1,005,172.1511	1,005,172.1511	926,991.9391	926,991.9391	-6.742%	0.088443	-99.998%
2025-05-02	999,599.9859	1,060,794.9352	960,497.7426	994,003.5490	-1.659%	0.085678	-99.998%
2025-05-01	1,027,509.1028	1,041,463.7862	988,431.3837	1,010,768.5880	+4.624%	0.144582	-99.998%
2025-04-30	1,033,105.7922	1,061,014.9092	921,420.0264	966,094.1823	-8.946%	0.209362	-99.998%
2025-04-29	1,144,767.0340	1,195,037.8794	1,027,509.1028	1,061,014.9092	-7.767%	0.193319	-99.998%
2025-04-28	1,211,802.9183	1,244,746.6524	1,092,052.4553	1,150,363.4708	-1.436%	0.304694	-99.999%
2025-04-25	1,234,140.1226	1,234,140.1226	1,139,586.0181	1,167,128.7624	-0.475%	0.197563	-99.999%
2025-04-24	1,044,274.3944	1,256,477.3240	1,027,509.1028	1,172,700.6751	+12.903%	0.506464	-99.999%
2025-04-23	1,122,429.8297	1,155,960.1603	1,038,677.7050	1,038,677.7050	-7.921%	0.46631	-99.998%
2025-04-22	1,183,869.2772	1,396,072.2068	1,121,598.9848	1,128,026.5191	-4.266%	2	-99.999%
2025-04-21	1,128,026.5191	1,256,477.3240	1,038,677.7050	1,178,297.1120	-8.260%	2	-99.999%
2025-04-17	1,206,206.4786	1,284,386.4410	1,038,677.7050	1,284,386.4410	+57.534%	70	-99.999%
2025-04-16	826,474.7725	826,474.7725	748,294.8130	815,306.1703	+4.286%	7	-99.998%
2025-04-15	770,632.0144	792,968.9690	737,126.2109	781,800.3668	+2.941%	0.040849	-99.998%
2025-04-14	826,474.7725	826,474.7725	731,554.0456	759,463.4123	+3.815%	0.070455	-99.998%
2025-04-11	759,463.4123	759,512.2137	670,114.6010	731,554.0456	-2.963%	0.136956	-99.998%
2025-04-10	865,577.0157	865,577.0157	748,294.8130	753,891.2499	-8.782%	0.212455	-99.998%
2025-04-09	809,734.2576	882,317.7831	746,070.8012	826,474.7725	+8.824%	0.17854	-99.998%
2025-04-08	865,577.0157	938,160.5412	759,463.4123	759,463.4123	-8.108%	0.121237	-99.998%
2025-04-07	843,239.8143	887,352.1477	809,734.2576	826,474.7725	-5.128%	0.04965	-99.998%
2025-04-04	938,160.5412	938,160.5412	826,523.5740	871,149.1810	-7.693%	0.060169	-99.998%
2025-04-03	938,160.5412	988,431.3837	938,160.5412	943,756.9781	+0.597%	0.09167	-99.998%
2025-04-02	926,991.9391	971,666.3447	906,096.7003	938,160.5412	-1.176%	0.081332	-99.998%
2025-04-01	899,082.8221	960,497.7426	877,112.2403	949,329.1405	+5.589%	0.099529	-99.998%
2025-03-31	999,599.9859	999,746.6342	865,577.0157	899,082.8221	-6.936%	0.077109	-99.998%
2025-03-28	1,033,105.7922	1,048,722.1654	893,046.4372	966,094.1823	-5.977%	0.219244	-99.998%
2025-03-27	1,183,869.2772	1,183,869.2772	1,023,085.8588	1,027,509.1028	-9.359%	0.133713	-99.998%
2025-03-26	1,211,802.9183	1,261,438.3687	1,122,429.8297	1,133,598.4318	-6.882%	0.066232	-99.999%
2025-03-25	1,340,229.4487	1,340,229.4487	1,206,206.4786	1,217,375.0807	-5.217%	0.072473	-99.999%
2025-03-24	1,340,229.4487	1,341,402.3919	1,267,645.9261	1,284,386.4410	-3.361%	0.069755	-99.999%
2025-03-21	1,368,163.0927	1,368,163.0927	1,262,049.2367	1,329,060.8495	-5.928%	0.078664	-99.999%
2025-03-20	1,356,994.4906	1,412,812.9742	1,334,657.2863	1,412,812.9742	+6.302%	0.05336	-99.999%
2025-03-19	1,301,151.4799	1,336,270.1747	1,278,814.5282	1,329,060.8495	+0.847%	0.064411	-99.999%
2025-03-18	1,345,825.8885	1,363,788.3948	1,312,320.0821	1,317,892.2473	-4.065%	0.024528	-99.999%
2025-03-17	1,362,566.6530	1,396,072.2068	1,312,320.0821	1,373,735.0054	+2.928%	0.117933	-99.999%
2025-03-14	1,345,825.8885	1,401,644.3721	1,256,477.3240	1,334,657.2863	-0.830%	0.098765	-99.999%
2025-03-13	1,356,994.4906	1,424,005.8508	1,239,712.2850	1,345,825.8885	-2.822%	0.17272	-99.999%
2025-03-12	1,306,723.6452	1,390,500.2941	1,264,957.6947	1,384,903.6076	+6.897%	0.067341	-99.999%
2025-03-11	1,278,423.3817	1,340,229.4487	1,200,634.3162	1,295,555.0431	+2.655%	0.086521	-99.999%
2025-03-10	1,301,151.4799	1,310,365.0955	1,195,037.8794	1,262,049.2367	-3.005%	0.059207	-99.999%
2025-03-07	1,368,163.0927	1,429,578.0132	1,228,543.6829	1,301,151.4799	-5.284%	0.088514	-99.999%
2025-03-06	1,323,488.6842	1,435,174.4501	1,249,927.6683	1,373,735.0054	-0.806%	0.0428	-99.999%
2025-03-05	1,284,386.4410	1,446,172.1294	1,267,645.9261	1,384,903.6076	+8.296%	0.163269	-99.999%
2025-03-04	1,245,308.7219	1,334,657.2863	1,155,960.1603	1,278,814.5282	+1.778%	0.149006	-99.999%
2025-03-03	1,340,229.4487	1,340,278.2502	1,239,761.0836	1,256,477.3240	-2.597%	0.149373	-99.999%
2025-02-28	1,356,994.4906	1,356,994.4906	1,262,049.2367	1,289,983.1304	-3.749%	0.278138	-99.999%
2025-02-27	1,468,680.2565	1,468,680.2565	1,317,941.0460	1,340,229.4487	-5.883%	0.119634	-99.999%
2025-02-26	1,329,060.8495	1,546,298.1465	1,329,060.8495	1,424,005.8508	+6.694%	0.295518	-99.999%
2025-02-25	1,362,566.6530	1,398,858.2909	1,228,543.6829	1,334,657.2863	-3.628%	0.354145	-99.999%
2025-02-24	1,675,286.7492	1,675,286.7492	1,351,398.0509	1,384,903.6076	-16.216%	0.429878	-99.999%
2025-02-21	1,859,580.5647	1,898,658.2838	1,652,949.5478	1,652,949.5478	-11.905%	0.365271	-99.999%
2025-02-20	1,848,460.7641	1,909,826.8860	1,798,189.9187	1,876,321.0796	+4.510%	0.273061	-99.999%
2025-02-19	1,993,603.5349	1,993,603.5349	1,792,568.9548	1,795,355.0360	-9.944%	0.378943	-99.999%
2025-02-18	1,742,298.1094	2,010,344.0497	1,736,994.9694	1,993,603.5349	+14.057%	0.851034	-99.999%
2025-02-14	1,971,266.3306	2,038,277.6908	1,692,051.7911	1,747,894.7989	-0.635%	5	-99.999%
2025-02-13	1,792,568.9548	1,842,815.5257	1,660,036.7488	1,759,063.4010	+0.319%	0.362442	-99.999%
2025-02-12	1,669,714.5868	1,775,852.7144	1,652,949.5478	1,753,466.7116	+1.948%	0.230717	-99.999%
2025-02-11	1,826,074.7612	1,887,489.6817	1,664,118.1471	1,719,961.1577	-1.598%	0.428896	-99.999%
2025-02-10	1,853,983.8753	1,853,983.8753	1,663,776.0517	1,747,894.7989	-7.122%	0.647035	-99.999%
2025-02-07	1,898,658.2838	1,948,855.8036	1,742,298.1094	1,881,917.7690	-0.295%	0.67415	-99.999%

.dark-mode .LS65h3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LS65h3{ color: #333333; background-color: white; border: 2px solid #333333; }SMXSMX (Security Matters) Public Limited Companystock NASDAQ

SMX
SMX (Security Matters) Public Limited Company
stock NASDAQ