Dark

SMXWW
SMX (Security Matters) Public Limited Company Warrant
stock NASDAQ Warrant

At Close

Aug 26, 2026

0.0169USD0.000%(0.0000)1,412

0.0100Bid 0.0200Ask 0.0100Spread

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	0.017000	0.017000	0.016900	0.016900	-15.075%	1,101	0.000%
2026-08-25	0.020000	0.020000	0.012400	0.019900	+1.015%	16,484	-15.075%
2026-08-24	0.011700	0.019700	0.011700	0.019700	+4.233%	8,744	-14.213%
2026-08-21	0.019000	0.020000	0.018900	0.018900	0.000%	14,607	-10.582%
2026-08-20	0.018900	0.018900	0.018900	0.018900	+5.000%	211	-10.582%
2026-08-19	0.018000	0.018100	0.018000	0.018000	+0.559%	12,517	-6.111%
2026-08-18	0.018000	0.018000	0.017900	0.017900	-0.556%	6,055	-5.587%
2026-08-17	0.016000	0.018000	0.015900	0.018000	+0.559%	7,227	-6.111%
2026-08-14	0.015400	0.018000	0.015400	0.017900	+15.484%	9,690	-5.587%
2026-08-13	0.011500	0.018700	0.011200	0.015500	-17.989%	39,837	+9.032%
2026-08-12	0.017000	0.019000	0.016100	0.018900	+11.834%	9,321	-10.582%
2026-08-11	0.016000	0.017000	0.016000	0.016900	+5.625%	1,507	0.000%
2026-08-10	0.016501	0.017000	0.016000	0.016000	+1.911%	9,614	+5.625%
2026-08-07	0.017000	0.017000	0.015700	0.015700	-2.484%	1,175	+7.643%
2026-08-06	0.014400	0.016100	0.013900	0.016100	+23.846%	15,038	+4.969%
2026-08-05	0.014400	0.014400	0.011100	0.013000	-10.345%	13,521	+30.000%
2026-08-04	0.013600	0.016100	0.010600	0.014500	-23.684%	74,746	+16.552%
2026-08-03	0.016200	0.019000	0.015650	0.019000	-3.061%	6,442	-11.053%
2026-07-31	0.017000	0.019600	0.013500	0.019600	+10.734%	12,910	-13.776%
2026-07-30	0.016600	0.017700	0.016600	0.017700	+7.273%	3,250	-4.520%
2026-07-29	0.015550	0.016600	0.014500	0.016500	-1.786%	2,358	+2.424%
2026-07-28	0.017400	0.017400	0.014300	0.016800	+10.526%	28,935	+0.595%
2026-07-27	0.017300	0.020000	0.012500	0.015200	-38.956%	77,535	+11.184%
2026-07-24	0.025000	0.025000	0.020500	0.024900	+1.220%	23,078	-32.129%
2026-07-23	0.024600	0.024600	0.024600	0.024600	+23.000%	100	-31.301%
2026-07-22	0.024100	0.024100	0.020000	0.020000	-17.012%	85,091	-15.500%
2026-07-21	0.016400	0.024300	0.012400	0.024100	-2.033%	17,240	-29.876%
2026-07-20	0.024800	0.024800	0.016200	0.024600	+21.182%	9,634	-31.301%
2026-07-17	0.019000	0.020300	0.019000	0.020300	+7.979%	918	-16.749%
2026-07-16	0.015100	0.026900	0.015000	0.018800	-30.112%	108,076	-10.106%
2026-07-15	0.023400	0.027500	0.020301	0.026900	+14.957%	82,185	-37.175%
2026-07-14	0.022500	0.023400	0.017000	0.023400	+4.000%	29,528	-27.778%
2026-07-13	0.022700	0.023000	0.016700	0.022500	-0.877%	34,062	-24.889%
2026-07-10	0.020200	0.022700	0.020200	0.022699	+12.930%	9,156	-25.547%
2026-07-09	0.020010	0.020100	0.020000	0.020100	-12.227%	32,147	-15.920%
2026-07-08	0.020000	0.023300	0.020000	0.022900	+2.232%	15,623	-26.201%
2026-07-07	0.020000	0.022400	0.020000	0.022400	-0.444%	264	-24.554%
2026-07-06	0.022500	0.022500	0.015499	0.022500	+0.446%	44,559	-24.889%
2026-07-02	0.021602	0.024000	0.020000	0.022400	+3.704%	34,615	-24.554%
2026-07-01	0.024600	0.024600	0.021600	0.021600	0.000%	4,038	-21.759%
2026-06-30	0.025900	0.025900	0.021600	0.021600	-16.279%	26,074	-21.759%
2026-06-29	0.023700	0.025800	0.023700	0.025800	0.000%	2,435	-34.496%
2026-06-26	0.021700	0.028800	0.021700	0.025800	-3.008%	2,826	-34.496%
2026-06-25	0.023700	0.026600	0.020000	0.026600	-4.317%	32,798	-36.466%
2026-06-24	0.027900	0.027900	0.020800	0.027800	-1.767%	3,067	-39.209%
2026-06-23	0.025300	0.028300	0.020900	0.028300	+36.715%	6,908	-40.283%
2026-06-22	0.027900	0.028900	0.020600	0.020700	-25.804%	16,227	-18.357%
2026-06-18	0.025000	0.029349	0.024300	0.027899	-16.219%	21,015	-39.424%
2026-06-17	0.033300	0.033300	0.030000	0.033300	-4.857%	924	-49.249%
2026-06-16	0.034999	0.035000	0.034999	0.035000	+1.449%	8,001	-51.714%
2026-06-15	0.025000	0.034500	0.022500	0.034500	+19.377%	25,008	-51.014%
2026-06-12	0.030101	0.032500	0.025000	0.028900	-5.398%	62,785	-41.522%
2026-06-11	0.032000	0.032000	0.030100	0.030549	-3.323%	10,376	-44.679%
2026-06-10	0.031000	0.037000	0.030000	0.031599	-5.392%	19,147	-46.517%
2026-06-09	0.034900	0.037000	0.030000	0.033400	-4.298%	17,571	-49.401%
2026-06-08	0.030000	0.034999	0.030000	0.034900	+21.603%	1,923	-51.576%
2026-06-05	0.033300	0.035000	0.028700	0.028700	-4.967%	7,811	-41.115%
2026-06-04	0.034500	0.034500	0.027500	0.030200	-22.564%	6,453	-44.040%
2026-06-03	0.040000	0.041500	0.039000	0.039000	-2.500%	4,008	-56.667%
2026-06-02	0.033000	0.040000	0.033000	0.040000	+21.581%	33,160	-57.750%
2026-06-01	0.034900	0.034900	0.030100	0.032900	-6.000%	15,475	-48.632%
2026-05-29	0.027900	0.035000	0.027900	0.035000	-2.235%	22,605	-51.714%
2026-05-28	0.040000	0.040000	0.025100	0.035800	-20.444%	130,990	-52.793%
2026-05-27	0.043000	0.053000	0.043000	0.045000	+12.500%	4,336	-62.444%
2026-05-26	0.039899	0.040000	0.030601	0.040000	0.000%	2,474	-57.750%
2026-05-22	0.042000	0.042000	0.030650	0.040000	+22.324%	9,955	-57.750%
2026-05-21	0.036200	0.042000	0.025000	0.032700	-15.722%	17,389	-48.318%
2026-05-20	0.041000	0.041000	0.036200	0.038800	-3.000%	6,744	-56.443%
2026-05-19	0.042850	0.042850	0.036800	0.040000	+9.287%	5,268	-57.750%
2026-05-18	0.042000	0.049000	0.036500	0.036601	-12.855%	47,233	-53.826%
2026-05-15	0.045000	0.045000	0.037900	0.042000	-15.832%	10,665	-59.762%
2026-05-14	0.046000	0.049900	0.046000	0.049900	+1.423%	2,528	-66.132%
2026-05-13	0.050000	0.050000	0.042000	0.049200	-1.403%	5,317	-65.650%
2026-05-12	0.055000	0.055000	0.044600	0.049900	-2.539%	44,733	-66.132%
2026-05-11	0.051200	0.052500	0.047500	0.051200	-2.476%	38,888	-66.992%
2026-05-08	0.050000	0.055000	0.050000	0.052500	-4.372%	19,692	-67.810%
2026-05-07	0.056800	0.058101	0.050000	0.054900	-6.791%	24,265	-69.217%
2026-05-06	0.045000	0.060000	0.045000	0.058900	+7.875%	118,646	-71.307%
2026-05-05	0.045100	0.055000	0.042500	0.054600	-13.333%	44,023	-69.048%
2026-05-04	0.050000	0.063000	0.045000	0.063000	+36.957%	65,474	-73.175%
2026-05-01	0.046000	0.046000	0.046000	0.046000	-3.158%	509	-63.261%
2026-04-30	0.040000	0.055000	0.040000	0.047500	+1.064%	26,363	-64.421%
2026-04-29	0.045000	0.055000	0.040100	0.047000	+17.500%	8,748	-64.043%
2026-04-28	0.050000	0.050000	0.035000	0.040000	-11.111%	8,145	-57.750%
2026-04-27	0.043100	0.055000	0.035100	0.045000	+4.408%	39,031	-62.444%
2026-04-24	0.030100	0.050800	0.025000	0.043100	+8.020%	154,802	-60.789%
2026-04-23	0.034900	0.039900	0.030000	0.039900	+14.327%	6,331	-57.644%
2026-04-22	0.040000	0.040000	0.030000	0.034900	-12.750%	4,025	-51.576%
2026-04-21	0.044700	0.044800	0.027501	0.040000	+23.077%	15,863	-57.750%
2026-04-20	0.044000	0.050000	0.020100	0.032500	-29.957%	132,039	-48.000%
2026-04-17	0.041000	0.046500	0.041000	0.046400	-2.929%	1,386	-63.578%
2026-04-16	0.050000	0.050000	0.047800	0.047800	+0.210%	24,298	-64.644%
2026-04-15	0.050000	0.050000	0.042000	0.047700	-4.600%	23,531	-64.570%
2026-04-14	0.049100	0.051500	0.046000	0.050000	+5.932%	36,092	-66.200%
2026-04-13	0.046500	0.055000	0.046400	0.047200	-9.056%	29,040	-64.195%
2026-04-10	0.042000	0.063400	0.042000	0.051900	+14.066%	9,097	-67.437%
2026-04-09	0.065890	0.065890	0.045300	0.045500	-12.162%	21,840	-62.857%
2026-04-08	0.062900	0.065900	0.050100	0.051800	-17.647%	34,344	-67.375%
2026-04-07	0.075000	0.076850	0.056000	0.062900	-15.909%	58,117	-73.132%
2026-04-06	0.053700	0.110000	0.050001	0.074800	+39.033%	316,252	-77.406%
2026-04-02	0.047100	0.060000	0.041000	0.053800	+14.225%	52,972	-68.587%
2026-04-01	0.048800	0.049000	0.040200	0.047100	+6.079%	13,210	-64.119%
2026-03-31	0.045000	0.048700	0.044100	0.044401	0.000%	27,898	-61.938%
2026-03-30	0.047800	0.047800	0.044401	0.044401	-5.328%	1,360	-61.938%
2026-03-27	0.040000	0.049000	0.040000	0.046900	+17.250%	9,339	-63.966%
2026-03-26	0.046800	0.046900	0.040000	0.040000	-19.355%	5,243	-57.750%
2026-03-25	0.039600	0.049600	0.039600	0.049600	+1.224%	4,511	-65.927%
2026-03-24	0.049900	0.050000	0.038600	0.049000	-1.804%	21,835	-65.510%
2026-03-23	0.049900	0.050000	0.038000	0.049900	+7.543%	14,222	-66.132%
2026-03-20	0.041200	0.046400	0.041200	0.046400	+3.341%	15,217	-63.578%
2026-03-19	0.040000	0.045800	0.035400	0.044900	0.000%	83,629	-62.361%
2026-03-18	0.042400	0.049300	0.035000	0.044900	-10.913%	47,579	-62.361%
2026-03-17	0.041400	0.058600	0.041200	0.050400	-12.953%	52,774	-66.468%
2026-03-16	0.084900	0.084900	0.037500	0.057900	+48.082%	111,782	-70.812%
2026-03-13	0.051900	0.051900	0.039100	0.039100	-18.880%	51,800	-56.777%
2026-03-11	0.053300	0.053300	0.048200	0.048200	-12.044%	7,232	-64.938%
2026-03-10	0.058600	0.058600	0.054800	0.054800	-2.143%	4,242	-69.161%
2026-03-09	0.048400	0.057600	0.047000	0.056000	+9.804%	16,720	-69.821%
2026-03-06	0.049900	0.057700	0.047000	0.051000	+2.000%	25,490	-66.863%
2026-03-05	0.057800	0.059300	0.048600	0.050000	-6.015%	2,204	-66.200%
2026-03-04	0.050000	0.057900	0.048500	0.053200	+9.691%	5,892	-68.233%
2026-03-03	0.052500	0.052500	0.048500	0.048500	0.000%	9,892	-65.155%
2026-03-02	0.050000	0.059000	0.048500	0.048500	-12.770%	11,471	-65.155%
2026-02-27	0.066500	0.066500	0.052200	0.055600	-14.065%	15,649	-69.604%
2026-02-26	0.053200	0.066500	0.052100	0.064700	+23.946%	22,037	-73.879%
2026-02-25	0.050100	0.088700	0.048500	0.052200	-14.143%	73,936	-67.625%
2026-02-24	0.045000	0.067800	0.045000	0.060799	-1.140%	18,945	-72.203%
2026-02-23	0.048100	0.067700	0.048100	0.061500	+36.667%	67,126	-72.520%
2026-02-20	0.050001	0.055600	0.045000	0.045000	-14.773%	19,982	-62.444%
2026-02-19	0.059600	0.059600	0.049800	0.052800	-5.206%	17,952	-67.992%
2026-02-18	0.055200	0.059800	0.055000	0.055700	-13.777%	16,034	-69.659%
2026-02-17	0.050000	0.064600	0.049500	0.064600	+17.668%	46,663	-73.839%
2026-02-13	0.051400	0.056000	0.050000	0.054900	-11.020%	11,718	-69.217%
2026-02-12	0.057500	0.061699	0.053500	0.061699	+6.746%	28,741	-72.609%
2026-02-11	0.056100	0.060000	0.053600	0.057800	-3.506%	34,200	-70.761%
2026-02-10	0.058600	0.067800	0.050200	0.059900	+5.088%	62,926	-71.786%
2026-02-09	0.059900	0.062176	0.051400	0.057000	-15.805%	26,665	-70.351%
2026-02-06	0.059800	0.078900	0.048600	0.067700	+57.442%	315,595	-75.037%
2026-02-05	0.049400	0.049499	0.043000	0.043000	-9.131%	23,767	-60.698%
2026-02-04	0.048200	0.048200	0.044000	0.047321	-12.606%	27,572	-64.286%
2026-02-03	0.051200	0.054147	0.045700	0.054147	-9.905%	36,269	-68.789%
2026-02-02	0.063000	0.073800	0.057500	0.060100	+7.513%	20,874	-71.880%
2026-01-30	0.076300	0.076300	0.050800	0.055900	-25.467%	51,876	-69.767%
2026-01-29	0.059000	0.097400	0.049000	0.075000	+25.000%	373,268	-77.467%
2026-01-28	0.060000	0.060000	0.060000	0.060000	+10.906%	35,685	-71.833%
2026-01-27	0.054000	0.054100	0.054000	0.054100	-1.636%	18,081	-68.762%
2026-01-26	0.055000	0.055000	0.055000	0.055000	-0.181%	1,795	-69.273%
2026-01-23	0.068900	0.068900	0.046000	0.055100	-20.145%	25,031	-69.328%
2026-01-22	0.070000	0.070000	0.045200	0.069000	-11.538%	58,501	-75.507%
2026-01-21	0.068900	0.078200	0.060100	0.078000	+11.588%	25,575	-78.333%
2026-01-20	0.051400	0.070000	0.050100	0.069900	+22.417%	7,222	-75.823%
2026-01-16	0.070000	0.079900	0.050000	0.057100	-18.312%	144,708	-70.403%
2026-01-15	0.079900	0.079900	0.067100	0.069900	-6.800%	48,109	-75.823%
2026-01-14	0.089000	0.089000	0.070000	0.075000	+7.141%	64,390	-77.467%
2026-01-13	0.070000	0.080000	0.070000	0.070001	-12.499%	16,091	-75.857%
2026-01-12	0.087000	0.099000	0.062500	0.080000	+3.294%	138,205	-78.875%
2026-01-09	0.070001	0.079800	0.070000	0.077449	-3.068%	21,762	-78.179%
2026-01-08	0.098500	0.100000	0.070000	0.079900	-12.004%	120,654	-78.849%
2026-01-07	0.074900	0.120000	0.062450	0.090800	+30.086%	353,760	-81.388%
2026-01-06	0.057500	0.072300	0.046000	0.069800	+16.333%	112,075	-75.788%
2026-01-05	0.070000	0.072500	0.050000	0.060000	-9.433%	115,319	-71.833%
2026-01-02	0.077500	0.079800	0.055800	0.066249	+39.475%	122,605	-74.490%
2025-12-31	0.049800	0.049800	0.036100	0.047499	-4.812%	142,732	-64.420%
2025-12-30	0.070000	0.070100	0.040400	0.049900	-37.547%	458,707	-66.132%
2025-12-29	0.110100	0.110100	0.070000	0.079900	-24.049%	543,389	-78.849%
2025-12-26	0.129700	0.150600	0.103000	0.105200	-12.697%	217,614	-83.935%
2025-12-24	0.140000	0.140000	0.120500	0.120500	-8.781%	44,361	-85.975%
2025-12-23	0.140100	0.144900	0.121000	0.132100	-5.643%	159,820	-87.207%
2025-12-22	0.149800	0.169000	0.120000	0.140000	+3.321%	227,277	-87.929%
2025-12-19	0.119300	0.150000	0.105000	0.135500	+15.025%	253,298	-87.528%
2025-12-18	0.110500	0.120000	0.080400	0.117800	+6.318%	296,877	-85.654%
2025-12-17	0.115000	0.133500	0.110000	0.110800	-3.652%	114,324	-84.747%
2025-12-16	0.130000	0.130000	0.105000	0.115000	-11.538%	247,535	-85.304%
2025-12-15	0.157000	0.157000	0.117100	0.130000	-7.867%	268,123	-87.000%
2025-12-12	0.178000	0.178000	0.134000	0.141100	-8.018%	541,919	-88.023%
2025-12-11	0.150000	0.190000	0.140000	0.153400	+18.000%	728,751	-88.983%
2025-12-10	0.120200	0.148900	0.120100	0.130000	-10.097%	361,758	-87.000%
2025-12-09	0.113000	0.169000	0.105000	0.144600	-2.692%	421,403	-88.313%
2025-12-08	0.210000	0.220000	0.115000	0.148600	-47.860%	1,364,349	-88.627%
2025-12-05	0.357300	0.478000	0.230300	0.285000	+46.154%	4,142,207	-94.070%
2025-12-04	0.130000	0.261000	0.110100	0.195000	+43.699%	1,664,909	-91.333%
2025-12-03	0.138900	0.150500	0.120000	0.135700	+35.025%	404,211	-87.546%
2025-12-02	0.065100	0.148600	0.061500	0.100500	+12.291%	551,503	-83.184%
2025-12-01	0.120000	0.120000	0.075000	0.089500	-38.276%	627,581	-81.117%
2025-11-28	0.050500	0.189900	0.050000	0.145000	+327.729%	1,846,045	-88.345%
2025-11-26	0.019400	0.040000	0.019200	0.033900	+76.563%	388,330	-50.147%
2025-11-25	0.019100	0.019300	0.019000	0.019200	+4.918%	8,864	-11.979%
2025-11-24	0.019400	0.019500	0.018000	0.018300	-7.111%	27,592	-7.650%
2025-11-21	0.021300	0.021300	0.018200	0.019701	+7.656%	9,799	-14.218%
2025-11-20	0.019000	0.022400	0.018100	0.018300	-2.139%	36,586	-7.650%
2025-11-19	0.019390	0.020000	0.018700	0.018700	+1.630%	19,448	-9.626%
2025-11-18	0.024700	0.024700	0.017600	0.018400	-26.400%	185,702	-8.152%
2025-11-17	0.024700	0.025400	0.024700	0.025000	+35.870%	6,342	-32.400%
2025-11-14	0.020400	0.020400	0.018400	0.018400	-15.596%	14,759	-8.152%
2025-11-13	0.021900	0.021900	0.021300	0.021800	-0.909%	14,978	-22.477%
2025-11-12	0.024900	0.025100	0.021500	0.022000	-13.725%	9,259	-23.182%
2025-11-11	0.025500	0.025500	0.025500	0.025500	+19.159%	6,125	-33.725%
2025-11-10	0.025300	0.025700	0.021400	0.021400	-16.732%	42,061	-21.028%
2025-11-07	0.034000	0.034900	0.018799	0.025700	-12.884%	229,300	-34.241%
2025-11-06	0.023300	0.029501	0.023300	0.029501	-4.835%	1,818	-42.714%
2025-11-05	0.030000	0.034900	0.030000	0.031000	+34.788%	113,826	-45.484%
2025-11-04	0.021600	0.022999	0.021300	0.022999	-8.004%	15,132	-26.519%
2025-11-03	0.030901	0.031800	0.019901	0.025000	-21.136%	205,665	-32.400%
2025-10-31	0.026000	0.031700	0.025100	0.031700	-0.314%	1,203	-46.688%
2025-10-30	0.027500	0.031800	0.025500	0.031800	+16.058%	105,295	-46.855%
2025-10-29	0.030000	0.030000	0.027400	0.027400	+0.366%	2,413	-38.321%
2025-10-28	0.035400	0.035400	0.027300	0.027300	-9.000%	34,400	-38.095%
2025-10-27	0.033000	0.035500	0.027300	0.030000	-11.765%	78,600	-43.667%
2025-10-24	0.037900	0.049400	0.032000	0.034000	0.000%	45,504	-50.294%
2025-10-23	0.033000	0.038800	0.027200	0.034000	+13.333%	161,218	-50.294%
2025-10-22	0.026300	0.060000	0.026300	0.030000	+23.967%	100,634	-43.667%
2025-10-21	0.027800	0.027800	0.017500	0.024200	-13.571%	67,273	-30.165%
2025-10-20	0.029400	0.029400	0.028000	0.028000	+61.850%	22,088	-39.643%
2025-10-17	0.030000	0.030000	0.017300	0.017300	-47.416%	90,218	-2.312%
2025-10-16	0.031100	0.034400	0.027100	0.032900	-3.235%	17,580	-48.632%
2025-10-15	0.030000	0.034000	0.030000	0.034000	-0.293%	15,704	-50.294%
2025-10-14	0.030800	0.037199	0.022500	0.034100	-2.571%	40,102	-50.440%
2025-10-13	0.034000	0.036901	0.032000	0.035000	-0.867%	7,980	-51.714%
2025-10-10	0.037700	0.038100	0.034000	0.035306	+0.874%	23,828	-52.133%
2025-10-09	0.034700	0.035000	0.030499	0.035000	+20.690%	44,148	-51.714%
2025-10-08	0.030800	0.033500	0.020100	0.029000	-18.539%	76,399	-41.724%
2025-10-07	0.031000	0.035600	0.031000	0.035600	-0.280%	41,572	-52.528%
2025-10-06	0.036000	0.039000	0.030500	0.035700	-8.462%	212,585	-52.661%
2025-10-03	0.026400	0.095000	0.026400	0.039000	+72.566%	549,716	-56.667%
2025-10-02	0.022600	0.022600	0.022600	0.022600	-14.394%	100	-25.221%
2025-10-01	0.021200	0.026400	0.020000	0.026400	-2.222%	34,505	-35.985%
2025-09-29	0.021200	0.027000	0.021200	0.027000	+3.053%	3,510	-37.407%
2025-09-26	0.024300	0.029800	0.020800	0.026200	+6.939%	53,888	-35.496%
2025-09-25	0.022400	0.024500	0.020200	0.024500	+0.823%	10,000	-31.020%
2025-09-24	0.022200	0.024500	0.020000	0.024300	+0.830%	6,017	-30.453%
2025-09-23	0.023800	0.025300	0.023800	0.024100	+0.417%	14,387	-29.876%
2025-09-22	0.020000	0.024000	0.017200	0.024000	+1.695%	17,295	-29.583%
2025-09-19	0.017200	0.023600	0.017000	0.023600	-1.667%	10,387	-28.390%
2025-09-18	0.017800	0.024000	0.016800	0.024000	+19.403%	38,962	-29.583%
2025-09-16	0.021900	0.021900	0.017500	0.020100	-4.286%	8,955	-15.920%
2025-09-15	0.021900	0.021900	0.020400	0.021000	-15.663%	23,610	-19.524%
2025-09-11	0.023000	0.025300	0.017500	0.024900	+7.792%	15,723	-32.129%
2025-09-10	0.028000	0.028000	0.017100	0.023100	+6.944%	57,406	-26.840%
2025-09-09	0.019000	0.021600	0.019000	0.021600	+8.000%	3,500	-21.759%
2025-09-08	0.020000	0.020000	0.020000	0.020000	-20.000%	2,253	-15.500%
2025-09-05	0.024800	0.026600	0.018800	0.025000	+0.806%	44,824	-32.400%
2025-09-04	0.021000	0.024800	0.018700	0.024800	+24.000%	14,686	-31.855%
2025-09-03	0.020000	0.020000	0.018700	0.020000	-2.444%	25,569	-15.500%
2025-09-02	0.025000	0.025000	0.020400	0.020501	-14.222%	16,300	-17.565%
2025-08-29	0.030000	0.030100	0.023799	0.023900	+20.101%	103,146	-29.289%
2025-08-28	0.018500	0.020000	0.018000	0.019900	-5.238%	8,503	-15.075%
2025-08-27	0.018500	0.021000	0.018500	0.021000	+13.514%	1,251	-19.524%
2025-08-26	0.018500	0.018600	0.018500	0.018500	0.000%	726	-8.649%
2025-08-25	0.022000	0.022000	0.017700	0.018500	-7.500%	39,476	-8.649%
2025-08-22	0.020400	0.020500	0.020000	0.020000	0.000%	8,735	-15.500%
2025-08-21	0.023600	0.023600	0.020000	0.020000	0.000%	31,670	-15.500%
2025-08-19	0.028599	0.028599	0.020000	0.020000	-13.420%	13,166	-15.500%
2025-08-18	0.023600	0.030500	0.020000	0.023100	+10.526%	8,218	-26.840%
2025-08-15	0.020900	0.020900	0.019800	0.020900	+10.582%	6,500	-19.139%
2025-08-14	0.023800	0.023800	0.018800	0.018900	-10.427%	22,956	-10.582%
2025-08-13	0.019300	0.024200	0.019300	0.021100	+10.471%	35,576	-19.905%
2025-08-12	0.019000	0.024500	0.019000	0.019100	+1.596%	5,991	-11.518%
2025-08-11	0.021000	0.029800	0.017500	0.018800	-41.433%	40,280	-10.106%
2025-08-08	0.025700	0.045000	0.020000	0.032100	+60.500%	82,462	-47.352%
2025-08-07	0.020000	0.024000	0.017500	0.020000	-0.498%	13,937	-15.500%
2025-08-06	0.020800	0.023900	0.020000	0.020100	-3.828%	26,022	-15.920%
2025-08-05	0.020900	0.020900	0.020800	0.020900	-12.552%	11,307	-19.139%
2025-08-04	0.020900	0.024100	0.020900	0.023900	+14.904%	25,523	-29.289%
2025-08-01	0.025000	0.025100	0.020800	0.020800	-0.952%	2,000	-18.750%
2025-07-31	0.021100	0.021100	0.020600	0.021000	-0.474%	18,464	-19.524%
2025-07-30	0.020600	0.035900	0.020600	0.021100	-15.600%	43,715	-19.905%
2025-07-29	0.036000	0.036000	0.020000	0.025000	-30.556%	54,812	-32.400%
2025-07-28	0.036000	0.049800	0.023700	0.036000	+75.610%	536,258	-53.056%
2025-07-25	0.030000	0.037500	0.016000	0.020500	-34.505%	262,117	-17.561%
2025-07-24	0.030000	0.035000	0.026600	0.031300	+11.786%	115,961	-46.006%
2025-07-23	0.028001	0.032400	0.028000	0.028000	+1.449%	1,100	-39.643%
2025-07-22	0.029900	0.035000	0.026100	0.027600	+25.455%	99,277	-38.768%
2025-07-21	0.022000	0.022000	0.022000	0.022000	0.000%	718	-23.182%
2025-07-18	0.022000	0.022000	0.022000	0.022000	-12.000%	151	-23.182%
2025-07-17	0.025000	0.025001	0.017499	0.025000	-21.384%	11,226	-32.400%
2025-07-16	0.024900	0.031900	0.019200	0.031800	+16.058%	46,756	-46.855%
2025-07-14	0.027400	0.027400	0.027400	0.027400	0.000%	510	-38.321%
2025-07-11	0.027500	0.027500	0.018200	0.027400	+0.366%	1,750	-38.321%
2025-07-10	0.027300	0.027300	0.027300	0.027300	0.000%	549	-38.095%
2025-07-09	0.016201	0.027500	0.016100	0.027300	+71.698%	7,687	-38.095%
2025-07-08	0.022500	0.029200	0.015900	0.015900	-46.823%	72,143	+6.289%
2025-07-07	0.025000	0.029900	0.025000	0.029900	+70.857%	11,081	-43.478%
2025-07-02	0.015200	0.027500	0.015200	0.017500	+16.667%	12,746	-3.429%
2025-07-01	0.015000	0.030000	0.015000	0.015000	0.000%	24,859	+12.667%
2025-06-30	0.015000	0.021500	0.015000	0.015000	-28.571%	8,621	+12.667%
2025-06-27	0.021000	0.021000	0.021000	0.021000	+40.000%	1,701	-19.524%
2025-06-26	0.015000	0.015000	0.015000	0.015000	-31.818%	500	+12.667%
2025-06-24	0.016000	0.022000	0.016000	0.022000	+46.657%	1,893	-23.182%
2025-06-23	0.015001	0.015001	0.015001	0.015001	-31.814%	250	+12.659%
2025-06-18	0.019000	0.022000	0.016400	0.022000	+22.905%	3,308	-23.182%
2025-06-17	0.017900	0.017900	0.017900	0.017900	+8.485%	1,636	-5.587%
2025-06-16	0.015000	0.018000	0.015000	0.016500	-8.338%	94,329	+2.424%
2025-06-13	0.018100	0.018100	0.018000	0.018001	-18.177%	90,986	-6.116%
2025-06-12	0.015200	0.022000	0.015000	0.022000	+12.245%	70,931	-23.182%
2025-06-10	0.019900	0.019900	0.015000	0.019600	-10.092%	27,954	-13.776%
2025-06-06	0.021800	0.021900	0.021800	0.021800	-0.909%	7,922	-22.477%
2025-06-05	0.010500	0.022000	0.010500	0.022000	+15.789%	10,115	-23.182%
2025-06-04	0.010200	0.021900	0.010200	0.019000	-4.040%	2,510	-11.053%
2025-06-03	0.009500	0.021800	0.009500	0.019800	0.000%	3,400	-14.646%
2025-06-02	0.023851	0.027500	0.010000	0.019800	-20.800%	104,215	-14.646%
2025-05-30	0.020100	0.027500	0.020100	0.025000	+0.402%	1,401	-32.400%
2025-05-29	0.021699	0.025000	0.019000	0.024900	+10.421%	9,657	-32.129%
2025-05-28	0.023300	0.023300	0.022550	0.022550	+12.750%	400	-25.055%
2025-05-27	0.017700	0.031800	0.017700	0.020000	+6.383%	21,745	-15.500%
2025-05-23	0.018800	0.028700	0.018800	0.018800	-14.932%	4,516	-10.106%
2025-05-20	0.030000	0.030000	0.022100	0.022100	-3.493%	2,230	-23.529%
2025-05-19	0.022900	0.022900	0.022900	0.022900	-9.486%	5,081	-26.201%
2025-05-13	0.019900	0.025300	0.019500	0.025300	+26.500%	28,940	-33.202%
2025-05-12	0.015000	0.020000	0.015000	0.020000	-9.910%	2,759	-15.500%
2025-05-09	0.025100	0.025100	0.017300	0.022200	-11.200%	26,136	-23.874%
2025-05-08	0.025100	0.025100	0.025000	0.025000	-3.846%	219	-32.400%
2025-05-07	0.012200	0.028401	0.012200	0.026000	-9.722%	8,183	-35.000%
2025-05-06	0.012100	0.028800	0.012100	0.028800	-10.836%	6,756	-41.319%
2025-05-02	0.032100	0.034200	0.032000	0.032300	0.000%	10,539	-47.678%
2025-05-01	0.025000	0.032400	0.025000	0.032300	-7.184%	1,184	-47.678%
2025-04-30	0.034500	0.034800	0.034500	0.034800	+73.134%	1,670	-51.437%
2025-04-28	0.020100	0.020100	0.020100	0.020100	-30.208%	1,000	-15.920%
2025-04-25	0.034400	0.034400	0.027400	0.028800	-16.522%	4,904	-41.319%
2025-04-24	0.034500	0.034500	0.034364	0.034500	+5.505%	7,253	-51.014%
2025-04-23	0.032500	0.032700	0.030000	0.032700	+5.825%	1,632	-48.318%
2025-04-21	0.027549	0.033100	0.020300	0.030900	+22.619%	5,600	-45.307%
2025-04-17	0.032700	0.032700	0.020100	0.025200	+38.843%	7,197	-32.937%
2025-04-14	0.018000	0.018300	0.017900	0.018150	-0.275%	8,720	-6.887%
2025-04-10	0.011000	0.018200	0.010700	0.018200	-1.622%	4,606	-7.143%
2025-04-09	0.018400	0.018500	0.010400	0.018500	-2.116%	3,734	-8.649%
2025-04-08	0.019400	0.019400	0.010000	0.018900	+26.000%	20,301	-10.582%
2025-04-07	0.015600	0.015600	0.015000	0.015000	-0.662%	11,842	+12.667%
2025-04-04	0.037500	0.037500	0.015100	0.015100	-59.626%	18,642	+11.921%
2025-04-03	0.029800	0.039500	0.029700	0.037400	+25.084%	17,844	-54.813%
2025-04-02	0.022101	0.031000	0.022000	0.029900	+37.156%	6,758	-43.478%
2025-04-01	0.030900	0.030900	0.021800	0.021800	-29.677%	200	-22.477%
2025-03-28	0.030101	0.034000	0.020300	0.031000	0.000%	22,537	-45.484%
2025-03-27	0.025499	0.031000	0.020000	0.031000	+3.333%	28,459	-45.484%
2025-03-26	0.037000	0.037000	0.030000	0.030000	-18.699%	5,627	-43.667%
2025-03-24	0.020100	0.036900	0.020100	0.036900	-5.141%	2,575	-54.201%
2025-03-21	0.041000	0.041000	0.017800	0.038900	-2.261%	10,535	-56.555%
2025-03-20	0.015800	0.039900	0.015800	0.039800	+88.626%	37,709	-57.538%
2025-03-19	0.023400	0.024700	0.020600	0.021100	-23.273%	4,950	-19.905%
2025-03-17	0.020000	0.027500	0.015100	0.027500	+9.131%	12,940	-38.545%
2025-03-14	0.020000	0.025300	0.015100	0.025199	+11.500%	6,000	-32.934%
2025-03-13	0.020000	0.022700	0.016300	0.022600	-7.377%	5,333	-25.221%
2025-03-12	0.020100	0.024400	0.017500	0.024400	+21.393%	14,654	-30.738%
2025-03-11	0.024251	0.024300	0.020000	0.020100	+0.500%	5,740	-15.920%
2025-03-10	0.020000	0.020101	0.020000	0.020000	0.000%	1,370	-15.500%
2025-03-06	0.024251	0.024251	0.020000	0.020000	0.000%	1,200	-15.500%
2025-03-05	0.022250	0.022250	0.020000	0.020000	0.000%	9,150	-15.500%
2025-03-04	0.028700	0.028700	0.020000	0.020000	0.000%	2,900	-15.500%
2025-03-03	0.020000	0.020000	0.020000	0.020000	0.000%	100	-15.500%
2025-02-28	0.023800	0.023800	0.020000	0.020000	-15.612%	90,077	-15.500%
2025-02-27	0.030000	0.030000	0.023700	0.023700	-5.952%	74,127	-28.692%
2025-02-26	0.029700	0.029700	0.025200	0.025200	-15.152%	3,995	-32.937%
2025-02-25	0.027000	0.029700	0.026499	0.029700	+23.750%	6,600	-43.098%
2025-02-24	0.026750	0.029700	0.023800	0.024000	+0.840%	29,398	-29.583%
2025-02-21	0.037500	0.037500	0.023800	0.023800	-30.612%	100,011	-28.992%
2025-02-20	0.037500	0.037500	0.025600	0.034300	+33.463%	7,338	-50.729%
2025-02-19	0.030000	0.030000	0.025700	0.025700	-27.606%	6,370	-34.241%
2025-02-18	0.027500	0.037399	0.026300	0.035500	+26.335%	20,777	-52.394%
2025-02-14	0.030000	0.030501	0.024900	0.028100	-5.705%	14,284	-39.858%
2025-02-13	0.030000	0.032500	0.029800	0.029800	-4.487%	18,863	-43.289%
2025-02-12	0.031100	0.032100	0.031100	0.031200	+3.654%	5,380	-45.833%
2025-02-11	0.030000	0.032500	0.030000	0.030100	+5.796%	9,683	-43.854%
2025-02-10	0.026900	0.032500	0.023800	0.028451	-12.727%	3,635	-40.600%
2025-02-07	0.030800	0.035000	0.030800	0.032600	+20.965%	24,160	-48.160%
2025-02-06	0.023400	0.029399	0.023400	0.026950	+0.936%	21,359	-37.291%
2025-02-05	0.028900	0.032500	0.023300	0.026700	-6.969%	43,201	-36.704%
2025-02-04	0.028800	0.028800	0.024000	0.028700	0.000%	49,298	-41.115%
2025-02-03	0.029800	0.029800	0.023500	0.028700	-1.375%	27,502	-41.115%
2025-01-31	0.030000	0.031300	0.028000	0.029100	+3.559%	50,608	-41.924%
2025-01-30	0.023300	0.028100	0.023300	0.028100	+8.077%	17,788	-39.858%
2025-01-29	0.029900	0.030000	0.023300	0.026000	-13.333%	10,824	-35.000%

.dark-mode .Mh48Cq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mh48Cq{ color: #333333; background-color: white; border: 2px solid #333333; }SMXWWSMX (Security Matters) Public Limited Company Warrantstock NASDAQ Warrant

SMXWW
SMX (Security Matters) Public Limited Company Warrant
stock NASDAQ Warrant