Dark

SMX
SMX (Security Matters) Public Limited Company
stock NASDAQ

At Close

Apr 14, 2026 3:59:47 PM EDT

5.05USD-16.391%(-0.99)1,768,184

5.04Bid 5.06Ask 0.02Spread

Pre-market

Apr 14, 2026 9:26:30 AM EDT

5.78USD-4.305%(-0.26)68,811

After-hours

Apr 14, 2026 4:58:30 PM EDT

4.99USD-1.188%(-0.06)53,493

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-14	5.8100	5.8100	5.0000	5.0500	-16.391%	1,768,184	0.000%
2026-04-13	6.1800	6.3000	6.0000	6.0400	-5.181%	1,063,677	-16.391%
2026-04-10	6.1800	7.7500	5.5600	6.3700	+1.757%	2,727,112	-20.722%
2026-04-09	6.0700	6.5500	5.9300	6.2600	+0.321%	1,141,669	-19.329%
2026-04-08	7.8500	8.1400	6.0800	6.2400	-23.436%	3,011,171	-19.071%
2026-04-07	11.1200	11.6200	8.0500	8.1500	-37.308%	3,173,942	-38.037%
2026-04-06	8.0800	19.6800	8.0800	13.0000	+53.664%	22,044,096	-61.154%
2026-04-02	7.9200	8.9700	7.9200	8.4600	+0.475%	144,848	-40.307%
2026-04-01	8.5100	8.6300	8.0211	8.4200	-0.473%	132,206	-40.024%
2026-03-31	7.6900	8.5400	7.5600	8.4600	+10.878%	293,389	-40.307%
2026-03-30	8.0100	8.4238	7.3500	7.6300	-6.034%	256,985	-33.814%
2026-03-27	7.9050	8.7500	7.8300	8.1200	+0.371%	261,052	-37.808%
2026-03-26	8.0000	8.7600	7.8600	8.0900	-7.648%	218,667	-37.577%
2026-03-25	8.9500	9.4300	8.3000	8.7600	-0.905%	312,346	-42.352%
2026-03-24	9.1700	10.8499	8.8100	8.8400	-2.964%	556,122	-42.873%
2026-03-23	7.9000	9.9894	7.9000	9.1100	+18.312%	867,369	-44.566%
2026-03-20	8.7400	9.0799	7.6727	7.7000	-14.539%	456,810	-34.416%
2026-03-19	8.0000	9.9600	7.9300	9.0100	+5.012%	934,860	-43.951%
2026-03-18	10.7400	10.8817	8.4139	8.5800	-20.776%	904,435	-41.142%
2026-03-17	11.3600	17.6600	10.0000	10.8300	-8.065%	1,950,543	-53.370%
2026-03-16	14.0000	14.6550	11.6800	11.7800	-18.815%	455,097	-57.131%
2026-03-13	18.1500	18.6800	13.6853	14.5100	-23.065%	451,548	-65.196%
2026-03-12	21.1500	21.6250	18.6100	18.8600	-15.236%	238,974	-73.224%
2026-03-11	24.6400	28.1200	21.5900	22.2500	-6.158%	250,771	-77.303%
2026-03-10	27.9100	29.9000	23.6900	23.7100	-18.912%	142,833	-78.701%
2026-03-09	31.7750	32.2000	28.5000	29.2400	-9.193%	101,289	-82.729%
2026-03-06	33.2900	33.6500	31.6700	32.2000	-3.274%	87,459	-84.317%
2026-03-05	33.9200	35.1083	32.5000	33.2900	-4.036%	58,236	-84.830%
2026-03-04	33.4000	36.0100	32.3400	34.6900	+6.706%	68,962	-85.442%
2026-03-03	34.2100	34.3000	32.3400	32.5100	-6.955%	55,023	-84.466%
2026-03-02	32.8100	35.3300	32.8100	34.9400	+2.463%	56,418	-85.547%
2026-02-27	35.2000	37.3799	33.3400	34.1000	-6.009%	69,029	-85.191%
2026-02-26	39.2000	40.1000	36.1400	36.2800	-10.331%	115,744	-86.080%
2026-02-25	33.5500	46.9200	33.5500	40.4600	+22.941%	603,572	-87.519%
2026-02-24	34.8700	37.4599	32.0000	32.9100	-4.553%	181,649	-84.655%
2026-02-23	37.8700	38.1400	33.4746	34.4800	-6.533%	124,922	-85.354%
2026-02-20	42.0100	42.0100	34.1756	36.8900	-11.978%	187,810	-86.311%
2026-02-19	45.7050	45.7050	41.1639	41.9100	-10.103%	168,115	-87.950%
2026-02-18	51.0500	52.7100	46.3700	46.6200	-6.074%	174,659	-89.168%
2026-02-17	62.1200	62.9800	48.0001	49.6350	-7.589%	223,109	-89.826%
2026-02-13	63.5254	67.2363	52.5391	53.7109	-21.597%	272,178	-90.598%
2026-02-12	72.6318	80.5171	63.5254	68.5059	-16.139%	442,205	-92.628%
2026-02-11	80.6152	87.0117	69.5801	81.6895	+4.107%	491,839	-93.818%
2026-02-10	67.3340	91.3086	67.3340	78.4668	+15.612%	1,460,334	-93.564%
2026-02-09	73.1934	73.3545	57.1289	67.8711	-12.192%	1,067,635	-92.559%
2026-02-06	41.9922	100.0972	41.2603	77.2949	+89.581%	8,085,154	-93.467%
2026-02-05	47.3633	47.7051	40.4785	40.7715	-17.327%	102,720	-87.614%
2026-02-04	47.6074	54.7607	42.1387	49.3164	+2.020%	206,077	-89.760%
2026-02-03	59.6191	59.6680	46.9238	48.3398	-18.519%	191,050	-89.553%
2026-02-02	70.5078	70.5078	58.9355	59.3262	-11.508%	157,410	-91.488%
2026-01-30	83.0078	83.3584	65.9668	67.0410	-19.235%	186,341	-92.467%
2026-01-29	71.6309	94.1406	61.5723	83.0078	+14.787%	346,244	-93.916%
2026-01-28	78.1738	80.8105	71.6797	72.3145	-9.915%	107,822	-93.017%
2026-01-27	82.0313	82.6172	74.2676	80.2734	-3.294%	117,886	-93.709%
2026-01-26	87.9883	88.5254	81.6406	83.0078	-5.608%	100,311	-93.916%
2026-01-23	99.7070	100.8789	87.8906	87.9395	-10.040%	143,967	-94.257%
2026-01-22	97.6563	103.2651	92.8223	97.7539	-0.694%	89,722	-94.834%
2026-01-21	107.9590	108.2520	89.6074	98.4375	-9.230%	143,617	-94.870%
2026-01-20	114.2578	117.1875	106.0552	108.4473	-8.109%	134,872	-95.343%
2026-01-16	115.6250	128.2227	107.7148	118.0176	+1.214%	247,016	-95.721%
2026-01-15	120.1660	122.0703	112.3047	116.6016	-1.930%	115,254	-95.669%
2026-01-14	114.4531	123.2910	101.3184	118.8965	+1.543%	237,655	-95.753%
2026-01-13	126.8555	129.3169	116.4551	117.0898	-9.544%	195,134	-95.687%
2026-01-12	115.4785	140.6245	115.4785	129.4434	+14.712%	450,957	-96.099%
2026-01-09	126.9531	134.7168	110.5957	112.8418	-17.933%	400,492	-95.525%
2026-01-08	161.9141	177.9785	120.8984	137.5000	-17.079%	1,171,940	-96.327%
2026-01-07	88.6230	198.0469	88.5742	165.8203	+76.141%	3,400,992	-96.955%
2026-01-06	81.2988	106.5918	75.1465	94.1406	+10.487%	393,268	-94.636%
2026-01-05	98.9502	100.2441	77.6855	85.2051	-15.496%	395,662	-94.073%
2026-01-02	95.9473	113.5254	83.4961	100.8301	+26.300%	1,609,896	-94.992%
2025-12-31	213.5254	219.7266	72.4121	79.8340	-68.222%	765,492	-93.674%
2025-12-30	314.8926	319.6797	230.9087	251.2207	-39.435%	179,019	-97.990%
2025-12-29	548.4863	548.4863	317.3828	414.7949	-27.025%	126,387	-98.783%
2025-12-26	688.2813	688.2813	556.6895	568.4082	-15.461%	38,154	-99.112%
2025-12-24	745.9961	751.9531	634.7656	672.3633	-7.360%	24,776	-99.249%
2025-12-23	821.3379	849.3164	688.4766	725.7812	-11.085%	34,769	-99.304%
2025-12-22	915.8691	937.4995	795.1172	816.2598	-5.033%	36,091	-99.381%
2025-12-19	805.6641	966.7969	783.6914	859.5215	+12.739%	67,845	-99.412%
2025-12-18	666.8945	897.9980	616.4063	762.4023	+23.734%	78,253	-99.338%
2025-12-17	588.3789	724.2676	588.3789	616.1621	+8.784%	58,208	-99.180%
2025-12-16	625.0488	625.0488	537.6465	566.4063	-18.881%	46,019	-99.108%
2025-12-15	829.5898	830.0781	600.1221	698.2422	-21.303%	63,923	-99.277%
2025-12-12	1,127.9297	1,147.3628	857.1777	887.2559	-14.718%	83,261	-99.431%
2025-12-11	798.1445	1,328.1250	798.1445	1,040.3809	+45.639%	228,748	-99.515%
2025-12-10	663.1348	798.6328	647.5586	714.3555	+0.205%	57,474	-99.293%
2025-12-09	578.6621	810.5464	488.2813	712.8906	+7.495%	148,511	-99.292%
2025-12-08	1,074.2188	1,201.7578	468.7988	663.1836	-59.088%	270,601	-99.239%
2025-12-05	1,298.8770	2,392.5776	1,098.6328	1,620.9961	+135.447%	800,083	-99.688%
2025-12-04	305.6641	818.1152	288.8613	688.4766	+141.067%	1,341,611	-99.266%
2025-12-03	284.1309	341.6016	263.6719	285.5957	+15.822%	591,333	-98.232%
2025-12-02	168.6523	322.8999	166.0645	246.5820	+29.520%	1,297,236	-97.952%
2025-12-01	249.1699	258.4961	162.7441	190.3809	-36.124%	682,676	-97.347%
2025-11-28	163.5742	311.9141	145.9502	298.0469	+250.805%	4,616,940	-98.306%
2025-11-26	29.0039	84.9609	28.8574	84.9609	+194.416%	4,674,901	-94.056%
2025-11-25	25.6836	29.0527	23.3887	28.8574	+15.882%	54,887	-82.500%
2025-11-24	21.4355	26.1719	20.4102	24.9023	+9.208%	70,784	-79.721%
2025-11-21	21.4844	23.1934	19.0430	22.8027	+10.141%	1,329,920	-77.853%
2025-11-20	22.4121	29.2480	19.6289	20.7031	-16.863%	52,282	-75.608%
2025-11-19	23.2422	25.5371	15.2344	24.9023	-3.409%	123,390	-79.721%
2025-11-18	37.5000	37.5000	25.1953	25.7813	-37.143%	38,103	-80.412%
2025-11-17	46.4840	47.6560	40.6248	41.0160	-24.460%	17,501	-87.688%
2025-11-14	63.2816	65.7816	53.1368	54.2968	-17.262%	23,978	-90.699%
2025-11-13	63.2816	66.4024	61.7184	65.6248	+1.818%	6,357	-92.305%
2025-11-12	58.9840	69.5272	57.8128	64.4528	+9.272%	15,929	-92.165%
2025-11-11	60.1560	61.3280	56.6408	58.9840	-6.211%	13,860	-91.438%
2025-11-10	60.9376	69.5312	58.9840	62.8904	-5.295%	14,224	-91.970%
2025-11-07	71.0936	72.2656	58.9840	66.4064	-13.265%	23,369	-92.395%
2025-11-06	76.1720	78.5160	69.5312	76.5624	-7.109%	52,808	-93.404%
2025-11-05	82.8128	94.1368	68.7504	82.4216	+43.538%	1,999,008	-93.873%
2025-11-04	62.1096	68.3200	56.5936	57.4216	-16.950%	71,731	-91.205%
2025-11-03	77.3440	77.3440	68.3592	69.1408	-12.376%	326,868	-92.696%
2025-10-31	87.1096	89.0624	78.1248	78.9064	-16.872%	19,723	-93.600%
2025-10-30	108.5936	110.9376	93.9768	94.9216	-17.627%	16,616	-94.680%
2025-10-29	140.6248	147.6560	110.1560	115.2344	-30.588%	58,119	-95.618%
2025-10-28	203.9064	203.9064	151.5624	166.0160	-27.226%	24,125	-96.958%
2025-10-27	262.1096	262.1096	219.9216	228.1248	-14.620%	9,593	-97.786%
2025-10-24	281.6408	289.8440	251.1720	267.1872	-9.881%	9,294	-98.110%
2025-10-23	329.6872	337.8904	266.4064	296.4840	-19.589%	9,313	-98.297%
2025-10-22	338.6107	425.7638	324.0053	368.7110	+11.010%	19,920	-98.630%
2025-10-21	489.6266	510.9200	319.8373	332.1407	-32.750%	12,351	-98.480%
2025-10-20	498.1457	506.2811	481.1162	493.8905	0.000%	1,887	-98.978%
2025-10-17	468.3419	506.6561	459.8228	493.8905	+4.506%	3,129	-98.978%
2025-10-16	519.4304	519.4304	468.3419	472.5971	-7.501%	4,046	-98.931%
2025-10-15	515.1752	549.2342	510.9200	510.9200	-0.826%	4,286	-99.012%
2025-10-14	532.2047	544.9790	515.1752	515.1752	-5.469%	2,796	-99.020%
2025-10-13	532.2047	566.2637	527.9495	544.9790	-1.539%	3,849	-99.073%
2025-10-10	579.0380	617.3609	553.4981	553.4981	-3.703%	4,791	-99.088%
2025-10-09	579.0380	625.8713	566.2637	574.7828	+3.845%	8,551	-99.121%
2025-10-08	574.7828	586.2317	553.4981	553.4981	-7.142%	4,692	-99.088%
2025-10-07	532.2047	600.3314	532.2047	596.0675	+13.820%	5,576	-99.153%
2025-10-06	566.2637	579.0380	519.4304	523.6943	-11.510%	10,060	-99.036%
2025-10-03	753.6057	813.2133	566.2637	591.8123	-13.664%	65,625	-99.147%
2025-10-02	617.3609	700.3809	596.0675	685.4789	+11.804%	7,507	-99.263%
2025-10-01	621.6161	676.9686	613.1057	613.1057	-1.369%	3,497	-99.176%
2025-09-30	600.3314	630.1352	587.5571	621.6161	+3.545%	1,593	-99.188%
2025-09-29	617.3609	630.1352	596.0675	600.3314	-4.081%	2,471	-99.159%
2025-09-26	702.5084	719.5467	617.3609	625.8713	-8.125%	5,464	-99.193%
2025-09-25	617.3609	685.4789	583.3019	681.2238	+8.108%	6,501	-99.259%
2025-09-24	642.9008	647.1647	617.3609	630.1352	-1.333%	1,302	-99.199%
2025-09-23	659.9391	672.7046	617.3609	638.6456	-0.662%	2,732	-99.209%
2025-09-22	621.6161	646.8683	613.1057	642.9008	+3.424%	1,649	-99.214%
2025-09-19	672.7046	687.6065	621.6161	621.6161	-7.594%	3,124	-99.188%
2025-09-18	596.0675	702.5084	587.5571	672.7046	+13.669%	7,130	-99.249%
2025-09-17	600.3314	608.8418	587.5571	591.8123	-0.714%	1,508	-99.147%
2025-09-16	566.2637	613.1057	566.2637	596.0675	-9.091%	2,593	-99.153%
2025-09-15	553.4981	664.1942	553.4981	655.6751	+14.074%	10,477	-99.230%
2025-09-12	583.3019	600.3314	562.0085	574.7828	-2.174%	2,937	-99.121%
2025-09-11	591.8123	638.6456	574.7828	587.5571	+3.760%	10,884	-99.141%
2025-09-10	638.6456	796.1838	566.2637	566.2637	+1.526%	113,421	-99.108%
2025-09-09	544.9790	587.5571	544.9790	557.7533	+1.551%	2,792	-99.095%
2025-09-08	583.3019	596.0675	540.7238	549.2342	-8.511%	4,350	-99.081%
2025-09-05	604.5866	702.5084	583.3019	600.3314	-6.621%	8,326	-99.159%
2025-09-04	489.6266	919.6542	468.3419	642.9008	+23.770%	96,430	-99.214%
2025-09-03	659.9391	668.4494	510.9200	519.4304	-27.381%	9,344	-99.028%
2025-09-02	715.2828	728.0571	647.1647	715.2828	-16.000%	8,779	-99.294%
2025-08-29	891.9780	1,017.5761	774.8904	851.5275	+14.942%	133,274	-99.407%
2025-08-28	1,068.6733	1,167.8769	698.2533	740.8314	-51.801%	13,342	-99.318%
2025-08-27	1,651.9665	1,681.7703	1,490.2167	1,537.0152	-7.197%	488	-99.671%
2025-08-26	1,758.4074	1,847.8189	1,617.9075	1,656.2217	-8.471%	526	-99.695%
2025-08-25	1,783.9561	1,873.3675	1,703.0637	1,809.5047	-0.701%	1,871	-99.721%
2025-08-22	1,707.3189	1,830.7894	1,639.1922	1,822.2703	+6.203%	203	-99.723%
2025-08-21	1,860.5932	1,898.9074	1,681.7703	1,715.8293	-10.643%	219	-99.706%
2025-08-20	1,924.4560	1,954.2598	1,869.1036	1,920.2008	-0.879%	169	-99.737%
2025-08-19	2,005.3483	2,097.9599	1,928.7112	1,937.2303	-5.992%	215	-99.739%
2025-08-18	2,064.9559	2,133.0827	1,952.1322	2,060.7008	-1.426%	225	-99.755%
2025-08-15	2,077.7303	2,192.6903	2,043.6713	2,090.5046	-1.406%	246	-99.758%
2025-08-14	2,128.8275	2,333.1903	2,090.5482	2,120.3084	-6.567%	558	-99.762%
2025-08-13	2,022.3866	2,443.8515	2,022.3866	2,269.3274	+7.459%	1,226	-99.777%
2025-08-12	2,094.7598	2,213.9314	2,052.1904	2,111.7980	+0.202%	684	-99.761%
2025-08-11	2,644.0027	2,797.2769	2,064.9559	2,107.5341	-23.963%	1,209	-99.760%
2025-08-08	2,090.5046	3,563.6482	2,000.9711	2,771.7283	+33.402%	20,586	-99.818%
2025-08-07	2,222.4941	2,448.1503	2,064.9559	2,077.7303	-7.073%	686	-99.757%
2025-08-06	2,581.5874	2,581.5874	2,160.4884	2,235.8700	-13.392%	583	-99.774%
2025-08-05	3,457.2335	3,487.0199	2,493.6324	2,581.5874	-35.358%	1,400	-99.804%
2025-08-04	3,725.4329	4,410.9464	3,725.4329	3,993.6932	+7.201%	474	-99.874%
2025-08-01	3,785.0666	3,955.2394	3,576.4400	3,725.4329	-11.348%	334	-99.864%
2025-07-31	4,977.1932	5,006.6744	4,080.1229	4,202.3198	-15.060%	605	-99.880%
2025-07-30	5,036.8269	5,901.1197	4,857.9867	4,947.4068	-9.289%	780	-99.898%
2025-07-29	5,781.9132	5,901.1197	4,411.4959	5,454.0192	-15.669%	1,971	-99.907%
2025-07-28	8,493.9988	9,894.7520	6,303.4188	6,467.3658	+2.358%	26,757	-99.922%
2025-07-25	3,487.0199	7,212.4528	3,397.5998	6,318.3729	+89.285%	27,171	-99.920%
2025-07-24	3,367.8134	3,487.0199	3,159.1868	3,338.0270	-5.881%	1,316	-99.849%
2025-07-23	3,874.4867	3,874.4867	3,460.4682	3,546.5927	-3.253%	679	-99.858%
2025-07-22	3,829.7462	3,933.7543	3,576.4400	3,665.8601	-10.869%	2,477	-99.862%
2025-07-21	4,530.1529	5,006.9796	4,112.8997	4,112.8997	-9.211%	658	-99.877%
2025-07-18	4,619.5737	4,798.3523	4,454.7104	4,530.1529	-6.173%	131	-99.889%
2025-07-17	4,977.1932	5,066.6133	4,559.9393	4,828.2003	-10.497%	352	-99.895%
2025-07-16	4,291.7399	5,394.4464	4,112.8997	5,394.4464	+22.297%	1,657	-99.906%
2025-07-15	5,066.6133	5,632.8594	4,410.9464	4,410.9464	-11.904%	9,179	-99.886%
2025-07-14	6,944.2534	7,239.8585	5,006.9796	5,006.9796	-26.957%	272	-99.899%
2025-07-11	9,566.9189	10,131.0902	6,705.7788	6,854.8333	-26.045%	211	-99.926%
2025-07-10	12,428.0583	12,428.0583	8,792.3514	9,268.8722	-23.587%	106	-99.946%
2025-07-09	12,398.2726	12,666.5329	11,951.2323	12,130.0116	-2.632%	6	-99.958%
2025-07-08	13,441.4056	13,918.2316	12,130.0116	12,457.9063	-5.856%	16	-99.959%
2025-07-07	13,411.6192	13,500.9784	13,068.8320	13,232.7790	-2.310%	4	-99.962%
2025-07-03	12,994.3660	13,799.0251	12,904.9459	13,545.7189	+3.531%	3	-99.963%
2025-07-02	12,949.6255	13,277.4586	12,507.3466	13,083.7252	+3.294%	6	-99.961%
2025-07-01	12,398.2726	12,770.8462	12,070.4388	12,666.5329	-0.932%	10	-99.960%
2025-06-30	12,517.4791	12,815.5258	11,861.8122	12,785.7394	+4.380%	8	-99.961%
2025-06-27	12,517.4791	12,755.8921	12,219.4317	12,249.2797	-2.375%	5	-99.959%
2025-06-26	12,488.8519	13,113.5725	12,368.4862	12,547.2648	+0.357%	4	-99.960%
2025-06-25	12,904.9459	13,619.3302	12,383.3794	12,502.5859	-3.341%	8	-99.960%
2025-06-24	13,381.7719	13,960.5921	12,934.7323	12,934.7323	-3.982%	7	-99.961%
2025-06-23	13,202.9926	14,490.4599	13,202.9926	13,471.1920	-0.331%	6	-99.963%
2025-06-20	14,454.6913	14,514.3257	12,815.5258	13,515.9325	-7.449%	21	-99.963%
2025-06-18	13,739.4523	15,736.2989	12,219.4317	14,603.7458	+5.603%	41	-99.965%
2025-06-17	10,878.3129	13,858.6588	10,848.4656	13,828.8724	+28.889%	52	-99.963%
2025-06-16	11,414.7726	11,802.1785	10,729.2591	10,729.2591	-4.869%	11	-99.953%
2025-06-13	12,463.9192	12,463.9192	11,178.3630	11,278.4629	-11.250%	7	-99.955%
2025-06-12	12,830.5416	13,746.9728	12,402.8571	12,708.1677	-7.144%	12	-99.960%
2025-06-11	14,785.5282	14,805.0471	13,441.4125	13,685.9107	-5.084%	8	-99.963%
2025-06-10	14,907.6525	15,014.0089	13,563.5368	14,418.9058	-3.278%	4	-99.965%
2025-06-09	15,152.1506	15,152.1506	14,785.5282	14,907.6525	0.000%	3	-99.966%
2025-06-06	16,123.6370	16,435.2042	14,418.9058	14,907.6525	-8.271%	10	-99.966%
2025-06-05	15,518.7731	16,985.0130	15,518.7731	16,251.7682	+3.906%	9	-99.969%
2025-06-04	15,152.1506	16,129.6439	15,152.1506	15,640.8973	+1.265%	5	-99.968%
2025-06-03	14,907.6525	15,758.2660	14,785.5282	15,445.4474	+0.319%	5	-99.967%
2025-06-02	15,518.7731	15,518.7731	14,907.6525	15,396.3991	+0.800%	2	-99.967%
2025-05-30	15,274.2749	15,274.2749	14,907.6525	15,274.2749	+1.625%	3	-99.967%
2025-05-29	15,274.2749	15,518.7731	14,907.6525	15,030.0264	-0.806%	3	-99.966%
2025-05-28	16,190.7061	16,480.2518	14,785.5282	15,152.1506	-4.616%	5	-99.967%
2025-05-27	16,985.0130	16,985.0130	15,763.0215	15,885.3955	-3.703%	4	-99.968%
2025-05-23	16,618.3906	16,862.8888	16,129.6439	16,496.2664	-0.735%	4	-99.969%
2025-05-22	17,840.3821	17,840.3821	16,618.3906	16,618.3906	-4.226%	4	-99.970%
2025-05-21	16,985.0130	17,351.6354	16,618.3906	17,351.6354	-0.699%	3	-99.971%
2025-05-20	17,229.5112	17,718.2578	16,862.8888	17,473.7597	-0.695%	3	-99.971%
2025-05-19	16,740.7645	17,596.1336	16,496.2664	17,596.1336	+5.109%	3	-99.971%
2025-05-16	17,718.2578	17,718.2578	16,618.3906	16,740.7645	+0.736%	5	-99.970%
2025-05-15	17,384.6691	17,384.6691	16,618.3906	16,618.3906	-4.226%	5	-99.970%
2025-05-14	18,329.1287	18,329.1287	16,985.0130	17,351.6354	-1.389%	3	-99.971%
2025-05-13	17,229.5112	19,551.1231	17,229.5112	17,596.1336	+2.128%	11	-99.971%
2025-05-12	19,428.9988	19,714.7877	17,107.1372	17,229.5112	-7.237%	7	-99.971%
2025-05-09	19,184.4978	19,551.1231	18,573.6269	18,573.6269	-6.173%	4	-99.973%
2025-05-08	19,673.2444	19,917.7455	18,817.8754	19,795.6212	+1.251%	12	-99.974%
2025-05-07	19,917.7455	20,528.6164	19,062.3735	19,551.1231	-2.439%	4	-99.974%
2025-05-06	20,650.9903	20,773.1145	20,039.8697	20,039.8697	-1.205%	3	-99.975%
2025-05-05	21,995.1060	21,995.1060	20,284.3679	20,284.3679	-6.741%	4	-99.975%
2025-05-02	21,872.7321	23,212.0922	21,017.3630	21,750.6078	-1.658%	4	-99.977%
2025-05-01	22,483.8526	22,789.1633	21,628.4836	22,117.2302	+4.624%	7	-99.977%
2025-04-30	22,605.9769	23,216.8478	20,161.9911	21,139.7369	-8.947%	10	-99.976%
2025-04-29	25,049.9598	26,149.5774	22,483.8526	23,216.8478	-7.767%	9	-99.978%
2025-04-28	26,516.1998	27,237.1840	23,896.2887	25,172.0841	-1.436%	14	-99.980%
2025-04-25	27,004.9464	27,004.9464	24,936.3451	25,538.7065	-0.476%	9	-99.980%
2025-04-24	22,850.4751	27,493.6931	22,483.8526	25,660.8307	+12.904%	23	-99.980%
2025-04-23	24,561.2132	25,294.2083	22,728.1011	22,728.1011	-7.921%	21	-99.978%
2025-04-22	25,905.3289	30,548.5498	24,542.6959	24,683.3374	-4.265%	75	-99.980%
2025-04-21	24,683.3374	27,493.6931	22,728.1011	25,782.9550	-8.261%	87	-99.980%
2025-04-17	26,394.0755	28,104.8165	22,728.1011	28,104.8165	+57.535%	3,183	-99.982%
2025-04-16	18,084.8802	18,084.8802	16,374.1421	17,840.3821	+4.286%	338	-99.972%
2025-04-15	16,862.8888	17,351.6354	16,129.6439	17,107.1372	+2.941%	2	-99.970%
2025-04-14	18,084.8802	18,084.8802	16,007.5197	16,618.3906	+3.816%	3	-99.970%
2025-04-11	16,618.3906	16,619.6419	14,663.4040	16,007.5197	-2.963%	6	-99.968%
2025-04-10	18,940.2522	18,940.2522	16,374.1421	16,496.2664	-8.784%	10	-99.969%
2025-04-09	17,718.2578	19,306.6220	16,325.0938	18,084.8802	+8.824%	8	-99.972%
2025-04-08	18,940.2522	20,528.6164	16,618.3906	16,618.3906	-8.109%	6	-99.970%
2025-04-07	18,451.2530	19,416.7353	17,718.2578	18,084.8802	-5.128%	2	-99.972%
2025-04-04	20,528.6164	20,528.6164	18,086.1316	19,062.3735	-7.693%	3	-99.974%
2025-04-03	20,528.6164	21,628.4836	20,528.6164	20,650.9903	+0.596%	4	-99.976%
2025-04-02	20,284.3679	21,261.8612	19,827.4036	20,528.6164	-1.177%	4	-99.975%
2025-04-01	19,673.2444	21,017.3630	19,193.0073	20,773.1145	+5.591%	5	-99.976%
2025-03-31	21,872.7321	21,876.4860	18,940.2522	19,673.2444	-6.937%	4	-99.974%
2025-03-28	22,605.9769	22,948.0752	19,541.3622	21,139.7369	-5.978%	10	-99.976%
2025-03-27	25,905.3289	25,905.3289	22,387.2542	22,483.8526	-9.359%	6	-99.978%
2025-03-26	26,516.1998	27,602.5551	24,561.2132	24,805.4617	-6.881%	3	-99.980%
2025-03-25	29,326.8080	29,326.8080	26,394.0755	26,638.3240	-5.218%	3	-99.981%
2025-03-24	29,326.8080	29,352.3338	27,738.1941	28,104.8165	-3.361%	3	-99.982%
2025-03-21	29,937.6789	29,937.6789	27,616.0699	29,082.3098	-5.929%	4	-99.983%
2025-03-20	29,693.1807	30,915.1722	29,204.4341	30,915.1722	+6.302%	2	-99.984%
2025-03-19	28,471.4389	29,239.9704	27,982.4397	29,082.3098	+0.848%	3	-99.983%
2025-03-18	29,448.9322	29,842.3318	28,715.6874	28,837.8117	-4.065%	1	-99.982%
2025-03-17	29,815.5547	30,548.5498	28,715.6874	30,059.8031	+2.929%	5	-99.983%
2025-03-14	29,448.9322	30,670.9237	27,493.6931	29,204.4341	-0.830%	5	-99.983%
2025-03-13	29,693.1807	31,159.6704	27,127.0707	29,448.9322	-2.823%	8	-99.983%
2025-03-12	28,593.5632	30,426.4255	27,679.3821	30,304.3013	+6.897%	3	-99.983%
2025-03-11	27,973.9330	29,326.8080	26,271.7016	28,349.0650	+2.654%	4	-99.982%
2025-03-10	28,471.4389	28,672.8928	26,149.5774	27,616.0699	-3.004%	3	-99.982%
2025-03-07	29,937.6789	31,281.7946	26,882.8222	28,471.4389	-5.284%	4	-99.982%
2025-03-06	28,960.1856	31,403.9188	27,350.7986	30,059.8031	-0.807%	2	-99.983%
2025-03-05	28,104.8165	31,644.6631	27,738.1941	30,304.3013	+8.298%	7	-99.983%
2025-03-04	27,249.4475	29,204.4341	25,294.2083	27,982.4397	+1.778%	7	-99.982%
2025-03-03	29,326.8080	29,327.8096	27,128.3220	27,493.6931	-2.598%	7	-99.982%
2025-02-28	29,693.1807	29,693.1807	27,616.0699	28,226.9408	-3.750%	13	-99.982%
2025-02-27	32,137.1637	32,137.1637	28,839.0630	29,326.8080	-5.882%	5	-99.983%
2025-02-26	29,082.3098	33,835.6411	29,082.3098	31,159.6704	+6.695%	14	-99.984%
2025-02-25	29,815.5547	30,609.6119	26,882.8222	29,204.4341	-3.629%	16	-99.983%
2025-02-24	36,658.2603	36,658.2603	29,571.0565	30,304.3013	-16.216%	20	-99.983%
2025-02-21	40,690.8571	41,546.2262	36,169.5137	36,169.5137	-11.905%	17	-99.986%
2025-02-20	40,447.6103	41,790.4747	39,347.7431	41,057.4795	+4.511%	12	-99.988%
2025-02-19	43,623.3370	43,623.3370	39,224.3675	39,285.4296	-9.944%	17	-99.987%
2025-02-18	38,124.7499	43,989.9623	38,008.6326	43,623.3370	+14.057%	39	-99.988%
2025-02-14	43,134.5904	44,601.0829	37,024.8827	38,246.8742	-0.635%	217	-99.987%
2025-02-13	39,224.3675	40,324.2347	36,324.6687	38,491.3724	+0.319%	17	-99.987%
2025-02-12	36,536.1361	38,858.9964	36,169.5137	38,368.9984	+1.948%	11	-99.987%
2025-02-11	39,957.6123	41,301.7280	36,414.0118	37,636.0033	-1.597%	20	-99.987%
2025-02-10	40,568.4832	40,568.4832	36,406.7536	38,246.8742	-7.122%	30	-99.987%
2025-02-07	41,546.2262	42,644.5924	38,124.7499	41,179.6038	-0.296%	31	-99.988%
2025-02-06	36,658.2603	44,601.0829	36,658.2603	41,301.7280	+8.682%	24	-99.988%
2025-02-05	39,835.4881	40,181.3403	34,764.3330	38,002.3760	-2.201%	24	-99.987%
2025-02-04	42,767.9680	45,334.0780	36,658.2603	38,857.7451	-6.745%	42	-99.987%
2025-02-03	48,877.9282	49,597.4114	41,179.6038	41,668.3504	-16.216%	48	-99.988%
2025-01-31	54,132.2697	54,743.1406	48,877.9282	49,733.0476	-9.354%	17	-99.990%
2025-01-30	52,054.9091	58,042.4954	50,589.6679	54,865.2648	+3.218%	27	-99.991%
2025-01-29	48,877.9282	53,521.1491	47,657.1880	53,154.5267	+2.353%	22	-99.990%
2025-01-28	49,244.3009	52,543.6558	45,456.4519	51,932.7849	+3.912%	26	-99.990%
2025-01-27	55,109.7630	55,109.7630	49,000.0524	49,977.5457	-13.163%	38	-99.990%
2025-01-24	49,000.0524	79,426.4780	47,900.1852	57,553.4962	+14.043%	257	-99.991%
2025-01-23	52,177.0334	53,154.5267	47,655.9367	50,466.2924	-7.087%	30	-99.990%
2025-01-22	54,621.0163	55,354.0114	51,810.4110	54,315.4560	-1.876%	20	-99.991%
2025-01-21	61,341.5977	61,586.0959	54,070.9579	55,354.0114	-15.485%	40	-99.991%
2025-01-17	70,261.9136	70,750.6603	62,057.8263	65,496.3188	-7.427%	63	-99.992%
2025-01-16	67,329.1840	78,204.4865	64,775.3375	70,750.6603	+5.082%	54	-99.993%
2025-01-15	60,486.2287	68,923.8048	52,665.7800	67,329.1840	-1.962%	40	-99.992%
2025-01-14	76,614.5949	77,905.5651	66,165.8565	68,676.3902	-24.151%	31	-99.993%
2025-01-13	92,983.1652	104,023.8543	87,270.1949	90,543.8759	-35.197%	47	-99.994%
2025-01-10	110,257.4513	167,165.6670	109,109.1321	139,720.7456	+33.647%	171	-99.996%
2025-01-08	118,024.4594	119,137.1165	102,732.8841	104,544.4809	-20.137%	25	-99.995%
2025-01-07	146,268.1902	148,179.5769	127,389.0863	130,905.2909	-18.798%	26	-99.996%
2025-01-06	158,842.2905	176,530.2968	156,681.2666	161,210.2557	-1.926%	24	-99.997%
2025-01-03	168,905.9397	190,809.0846	146,268.1902	164,376.9505	-10.943%	36	-99.997%
2025-01-02	207,805.1878	208,953.5070	171,687.5426	184,575.4877	-10.108%	36	-99.997%
2024-12-31	223,053.9846	233,367.1884	168,449.4410	205,330.3163	-28.098%	97	-99.998%
2024-12-30	167,130.0050	323,183.5790	149,748.7328	285,568.1019	+131.895%	1,064	-99.998%
2024-12-27	132,338.9121	139,299.9944	112,767.9849	123,145.3992	+2.111%	75	-99.996%
2024-12-26	121,890.1737	152,672.9040	87,234.5300	120,599.2035	+58.845%	494	-99.996%
2024-12-24	75,922.7745	77,242.2903	71,465.1095	75,922.7745	-0.903%	6	-99.993%
2024-12-23	80,066.5890	81,842.5238	74,453.5710	76,614.5949	-4.311%	5	-99.993%
2024-12-20	77,484.7313	86,956.3472	73,340.9139	80,066.5890	+0.663%	11	-99.994%
2024-12-19	99,423.5411	107,090.7592	66,344.1696	79,538.8488	-19.637%	19	-99.994%
2024-12-18	104,473.1540	121,890.1737	98,974.2414	98,974.2414	-5.772%	19	-99.995%
2024-12-17	95,771.8019	114,921.8924	92,633.6554	105,036.6417	+1.279%	17	-99.995%
2024-12-16	79,645.8350	120,149.9039	75,922.7745	103,710.0066	+5.004%	39	-99.995%
2024-12-13	113,359.9356	114,886.2303	95,978.6634	98,767.3799	-15.843%	17	-99.995%
2024-12-12	136,860.7022	137,146.0043	113,566.7943	117,361.1846	-14.426%	20	-99.996%
2024-12-11	124,571.9040	164,826.2502	117,082.9989	137,146.0043	+13.032%	145	-99.996%
2024-12-10	125,370.7134	139,264.3295	108,338.8683	121,333.8024	-11.460%	36	-99.996%
2024-12-09	157,030.6965	157,030.6965	134,079.1820	137,039.0153	-19.694%	47	-99.996%
2024-12-06	184,575.4877	208,953.5070	153,229.2725	170,646.2096	+64.768%	1,288	-99.997%
2024-12-05	109,943.6036	116,319.8516	101,548.9827	103,567.3556	-25.652%	91	-99.995%
2024-12-04	67,906.1264	264,670.6251	66,344.1696	139,299.9944	+105.330%	2,374	-99.996%
2024-12-03	64,739.4344	71,286.7964	64,739.4344	67,841.9187	+1.678%	4	-99.993%
2024-12-02	74,004.1887	74,175.3882	66,165.8565	66,722.2250	-9.666%	6	-99.992%
2024-11-29	66,165.8565	75,573.3446	66,165.8565	73,861.5405	+2.555%	2	-99.993%
2024-11-27	74,282.3744	74,282.3744	62,856.5135	72,021.4779	-3.044%	6	-99.993%
2024-11-26	73,932.8646	75,466.3584	71,393.7853	74,282.3744	+0.473%	3	-99.993%
2024-11-25	80,095.1375	80,687.1680	70,345.3359	73,932.8646	-7.899%	7	-99.993%
2024-11-22	86,300.1860	86,300.1860	76,614.5949	80,273.4506	-10.032%	5	-99.994%
2024-11-21	88,247.3174	89,224.4399	82,748.3222	89,224.4399	-0.422%	5	-99.994%
2024-11-20	80,095.1375	99,252.3444	75,951.3201	89,602.4154	+5.883%	31	-99.994%
2024-11-19	73,968.5267	92,284.1457	73,519.2270	84,624.1266	+14.406%	31	-99.994%
2024-11-18	88,803.6060	88,839.2681	69,653.5127	73,968.5267	-16.672%	7	-99.993%
2024-11-15	91,556.6604	92,391.1319	88,454.1761	88,767.9411	-4.247%	2	-99.994%
2024-11-14	94,794.7620	94,794.7620	87,762.3528	92,704.9796	-4.930%	6	-99.995%
2024-11-13	96,641.9382	100,300.7910	95,736.1398	97,512.0717	-0.992%	3	-99.995%
2024-11-12	98,767.3799	105,000.9768	94,552.2384	98,489.1971	-0.282%	5	-99.995%
2024-11-11	102,212.2604	103,046.7318	97,512.0717	98,767.3799	-3.993%	4	-99.995%
2024-11-08	102,732.8841	107,960.8928	95,422.3748	102,875.5352	-4.710%	7	-99.995%
2024-11-07	100,578.9767	108,617.0540	98,902.9145	107,960.8928	+6.494%	8	-99.995%
2024-11-06	104,858.3286	110,606.8784	99,252.3444	101,377.7861	-3.319%	4	-99.995%
2024-11-05	117,011.6748	117,710.6117	100,992.6143	104,858.3286	-10.386%	12	-99.995%
2024-11-04	115,271.4021	131,433.1137	112,176.0342	117,011.6748	-3.032%	6	-99.996%
2024-11-01	125,406.3755	127,146.6482	114,715.1163	120,670.5276	-8.189%	8	-99.996%
2024-10-31	132,338.9121	139,299.9944	119,907.3803	131,433.1137	-1.921%	6	-99.996%
2024-10-30	124,115.4052	139,299.9944	117,011.6748	134,007.8579	+1.639%	13	-99.996%
2024-10-29	150,447.6696	152,537.4492	129,899.6199	131,846.7513	-21.128%	18	-99.996%
2024-10-28	163,678.0109	188,056.0302	147,138.3266	167,165.6670	-65.467%	38	-99.997%
2024-10-25	727,853.1353	775,739.1174	466,663.0498	484,072.8705	-33.493%	2	-99.999%
2024-10-24	759,192.2340	780,089.7935	720,884.9366	727,853.1353	-5.430%	0.163984	-99.999%
2024-10-23	807,948.3525	846,255.6500	745,262.9559	769,640.9724	-6.751%	0.154666	-99.999%
2024-10-22	849,743.3090	861,960.8628	766,160.4327	825,365.2896	-5.199%	0.405055	-99.999%
2024-10-21	905,460.4271	940,287.1820	853,223.8486	870,633.6693	-6.716%	0.157144	-99.999%

.dark-mode .ZckbZ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZckbZ2{ 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