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

1.26

+0.01(+0.80%)

Updated at June 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 20251.251.251.231.251.2233,410
May 29, 20251.251.231.231.271.2240,053
May 28, 20251.331.241.241.351.2163,048
May 27, 20251.391.311.311.341.336,882
May 23, 20251.361.351.351.381.3247,244
May 22, 20251.461.361.361.461.3646,100
May 21, 20251.391.421.421.421.3635,305
May 20, 20251.411.431.431.451.3837,704
May 19, 20251.371.441.441.441.3538,100
May 16, 20251.451.371.371.451.3658,196
May 15, 20251.421.361.361.421.3661,800
May 14, 20251.51.421.421.51.3934,466
May 13, 20251.411.441.441.61.41135,472
May 12, 20251.591.411.411.611.484,328
May 09, 20251.571.521.521.61.5244,228
May 08, 20251.611.621.621.631.54147,209
May 07, 20251.631.591.591.681.5641,221
May 06, 20251.691.641.641.71.6431,460
May 05, 20251.81.661.661.81.6649,389
May 02, 20251.791.781.781.91.7247,845
May 01, 20251.841.811.811.871.7780,739
April 30, 20251.851.731.731.91.65116,914
April 29, 20252.051.91.92.141.84108,000
April 28, 20252.172.062.062.231.96170,200
April 25, 20252.212.092.092.212.04108,076
April 24, 20251.872.12.12.251.84282,824
April 23, 20252.011.861.862.071.86260,401
April 22, 20252.122.022.022.52.01911,021
April 21, 20252.022.112.112.251.861.07M
April 17, 20252.162.32.32.31.8638.54M
April 16, 20251.481.461.461.481.341.54M
April 15, 20251.381.41.41.421.3222,811
April 14, 20251.481.361.361.481.3139,344
April 11, 20251.361.311.311.361.274,213
April 10, 20251.551.351.351.551.34118,641
April 09, 20251.451.481.481.581.3499,676
April 08, 20251.551.361.361.681.3667,702
April 07, 20251.511.481.481.591.4527,726
April 04, 20251.681.561.561.681.4832,538
April 03, 20251.681.691.691.771.6851,191
April 02, 20251.661.681.681.741.6245,418
April 01, 20251.611.71.71.721.5755,580
March 31, 20251.791.611.611.791.5543,060
March 28, 20251.851.731.731.881.6122,432
March 27, 20252.121.841.842.121.8374,669
March 26, 20252.172.032.032.262.0136,986
March 25, 20252.42.182.182.42.1640,500
March 24, 20252.42.32.32.42.2738,953
March 21, 20252.452.382.382.452.2643,928
March 20, 20252.432.532.532.532.3929,800
March 19, 20252.332.382.382.392.2935,861
March 18, 20252.412.362.362.442.3513,697
March 17, 20252.442.462.462.52.3565,900
March 14, 20252.412.392.392.512.2555,200
March 13, 20252.432.412.412.552.2296,452
March 12, 20252.342.482.482.492.2736,636
March 11, 20252.292.322.322.42.1548,316
March 10, 20252.332.262.262.352.1433,063
March 07, 20252.452.332.332.562.247,880
March 06, 20252.372.462.462.572.2423,901
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved