SMX (Security Matters) Public Limited Company (SMX) NASDAQ

8.46

+0.03999969(+0.48%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	7.92	8.46	8.46	8.97	7.92	139,729
April 01, 2026	8.51	8.42	8.42	8.63	8.02	126,797
March 31, 2026	7.69	8.46	8.46	8.54	7.56	281,041
March 30, 2026	8.01	7.63	7.63	8.42	7.35	253,433
March 27, 2026	7.91	8.12	8.12	8.75	7.83	252,635
March 26, 2026	8	8.09	8.09	8.76	7.86	212,096
March 25, 2026	8.95	8.76	8.76	9.43	8.3	305,925
March 24, 2026	9.17	8.84	8.84	10.85	8.81	546,774
March 23, 2026	7.9	9.11	9.11	9.99	7.9	838,574
March 20, 2026	8.74	7.7	7.7	9.08	7.67	438,715
March 19, 2026	8	9.01	9.01	9.96	7.93	917,551
March 18, 2026	10.74	8.58	8.58	10.88	8.41	836,020
March 17, 2026	11.36	10.83	10.83	17.66	10	1.89M
March 16, 2026	14	11.78	11.78	14.66	11.68	422,672
March 13, 2026	18.15	14.51	14.51	18.68	13.69	432,191
March 12, 2026	21.15	18.86	18.86	21.63	18.61	225,414
March 11, 2026	24.64	22.25	22.25	28.12	21.59	247,646
March 10, 2026	27.91	23.71	23.71	29.9	23.69	139,089
March 09, 2026	31.78	29.24	29.24	32.2	28.5	96,276
March 06, 2026	33.29	32.2	32.2	33.65	31.67	87,458
March 05, 2026	33.92	33.29	33.29	35.11	32.5	58,235
March 04, 2026	32.85	34.69	34.69	35.76	32.34	68,319
March 03, 2026	34.21	32.51	32.51	34.3	32.34	52,857
March 02, 2026	32.81	34.94	34.94	35.33	32.81	56,417
February 27, 2026	35.2	34.1	34.1	37.38	33.34	69,028
February 26, 2026	39.2	36.28	36.28	40.1	36.14	115,743
February 25, 2026	33.55	40.46	40.46	46.92	33.55	603,600
February 24, 2026	34.87	32.91	32.91	37.46	32	181,648
February 23, 2026	37.87	34.48	34.48	38.14	33.47	124,922
February 20, 2026	42.01	36.89	0	42.01	34.18	187,810
February 19, 2026	45.71	41.91	0	45.71	41.16	168,115
February 18, 2026	51.05	46.62	0	52.71	46.37	174,700
February 17, 2026	62.12	49.64	0	62.98	48	223,109
February 13, 2026	63.53	53.71	0	67.24	52.54	272,177
February 12, 2026	72.63	68.51	0	80.52	63.53	442,205
February 11, 2026	80.62	81.69	0	87.01	69.58	491,839
February 10, 2026	67.33	78.47	0	91.31	67.33	1.46M
February 09, 2026	73.19	67.87	0	73.35	57.13	1.07M
February 06, 2026	41.99	77.29	0	100.1	41.26	8.09M
February 05, 2026	47.36	40.77	0	47.71	40.48	102,719
February 04, 2026	47.61	49.32	0	54.76	42.14	206,077
February 03, 2026	59.62	48.34	0	59.67	46.92	191,050
February 02, 2026	70.51	59.33	0	70.51	58.94	157,410
January 30, 2026	83.01	67.04	0	83.36	65.97	186,341
January 29, 2026	71.63	83.01	0	94.14	61.57	346,244
January 28, 2026	78.17	72.31	0	80.81	71.68	107,822
January 27, 2026	82.03	80.27	0	82.62	74.27	117,886
January 26, 2026	87.99	83.01	0	88.53	81.64	100,311
January 23, 2026	99.71	87.94	0	100.88	87.89	143,967
January 22, 2026	97.66	97.75	0	103.27	92.82	89,722
January 21, 2026	107.96	98.44	0	108.25	89.61	143,617
January 20, 2026	114.26	108.45	0	117.19	106.06	134,871
January 16, 2026	115.63	118.02	0	128.22	107.71	247,015
January 15, 2026	120.17	116.6	0	122.07	112.3	115,254
January 14, 2026	114.45	118.9	0	123.29	101.32	237,655
January 13, 2026	126.86	117.09	0	129.32	116.46	195,133
January 12, 2026	115.48	129.44	0	140.62	115.48	450,957
January 09, 2026	126.95	112.84	0	134.72	110.6	400,491
January 08, 2026	161.91	137.5	0	177.98	120.9	1.17M
January 07, 2026	88.62	165.82	0	198.05	88.57	3.4M