SMX (Security Matters) Public Limited Company - SMX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	0.35	0.33	0.33	0.44	0.25	160.42M
December 24, 2024	0.22	0.22	0.22	0.22	0.21	2.22M
December 23, 2024	0.23	0.22	0.22	0.24	0.21	1.81M
December 20, 2024	0.22	0.23	0.23	0.25	0.21	3.89M
December 19, 2024	0.29	0.23	0.23	0.31	0.19	6.64M
December 18, 2024	0.3	0.28	0.28	0.35	0.28	6.51M
December 17, 2024	0.28	0.3	0.3	0.33	0.27	5.87M
December 16, 2024	0.23	0.3	0.3	0.35	0.22	13.56M
December 13, 2024	0.33	0.28	0.28	0.33	0.28	5.77M
December 12, 2024	0.39	0.34	0.34	0.39	0.33	6.99M
December 11, 2024	0.36	0.39	0.39	0.47	0.34	50.52M
December 10, 2024	0.36	0.35	0.35	0.4	0.31	12.39M
December 09, 2024	0.45	0.39	0.39	0.45	0.39	16.41M
December 06, 2024	0.53	0.47	0.47	0.6	0.44	386.49M
December 05, 2024	0.32	0.3	0.3	0.33	0.29	31.68M
December 04, 2024	0.2	0.32	0.32	0.34	0.19	59.54M
December 03, 2024	0.19	0.19	0.19	0.2	0.19	1.33M
December 02, 2024	0.21	0.19	0.19	0.21	0.19	2.04M
November 29, 2024	0.19	0.21	0.21	0.22	0.19	856,213
November 27, 2024	0.21	0.21	0.21	0.21	0.18	2.15M
November 26, 2024	0.21	0.21	0.21	0.22	0.21	771,909
November 25, 2024	0.23	0.21	0.21	0.23	0.2	2.52M
November 22, 2024	0.25	0.23	0.23	0.25	0.22	1.61M
November 21, 2024	0.25	0.26	0.26	0.26	0.24	1.59M
November 20, 2024	0.23	0.26	0.26	0.28	0.22	10.46M
November 19, 2024	0.21	0.24	0.24	0.27	0.21	10.88M
November 18, 2024	0.26	0.21	0.21	0.26	0.2	2.4M
November 15, 2024	0.26	0.25	0.25	0.27	0.25	796,300
November 14, 2024	0.27	0.27	0.27	0.27	0.25	2.11M
November 13, 2024	0.28	0.28	0.28	0.29	0.27	1.11M
November 12, 2024	0.28	0.28	0.28	0.3	0.27	1.85M
November 11, 2024	0.29	0.28	0.28	0.3	0.28	1.32M
November 08, 2024	0.3	0.28	0.28	0.3	0.28	1.16M
November 07, 2024	0.29	0.31	0.31	0.31	0.28	2.74M
November 06, 2024	0.3	0.29	0.29	0.32	0.28	1.57M
November 05, 2024	0.34	0.3	0.3	0.34	0.29	1.8M
November 04, 2024	0.33	0.34	0.34	0.38	0.32	2.08M
November 01, 2024	0.36	0.35	0.35	0.37	0.33	2.63M
October 31, 2024	0.38	0.38	0.38	0.4	0.34	2.15M
October 30, 2024	0.36	0.38	0.38	0.4	0.34	4.2M
October 29, 2024	0.43	0.38	0.38	0.44	0.37	6.41M
October 28, 2024	0.47	0.48	0.48	0.54	0.42	13.2M
October 25, 2024	2.09	1.39	1.39	2.23	1.34	556,152
October 24, 2024	2.18	2.09	2.09	2.24	2.07	57,108
October 23, 2024	2.32	2.21	2.21	2.43	2.14	53,863
October 22, 2024	2.44	2.37	2.37	2.48	2.2	141,062
October 21, 2024	2.6	2.5	2.5	2.7	2.45	54,726
October 18, 2024	2.47	2.68	2.68	2.76	2.47	34,653
October 17, 2024	2.72	2.52	2.52	2.78	2.47	60,229
October 16, 2024	2.58	2.69	2.69	2.78	2.58	28,427
October 15, 2024	2.5	2.67	2.67	2.7	2.42	103,255
October 14, 2024	2.38	2.48	2.48	2.59	2.36	255,409
October 11, 2024	2.54	2.42	2.42	2.54	2.37	39,247
October 10, 2024	2.42	2.46	2.46	2.6	2.42	31,633
October 09, 2024	2.44	2.45	2.45	2.46	2.36	26,045
October 08, 2024	2.44	2.37	2.37	2.5	2.37	43,649
October 07, 2024	2.8	2.49	2.49	2.83	2.45	105,100
October 04, 2024	2.87	2.87	2.87	2.94	2.82	19,884
October 03, 2024	2.82	2.9	2.9	2.99	2.8	92,645
October 02, 2024	2.74	2.86	2.86	2.89	2.74	37,200

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