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

4.95

+0.035(+0.71%)

Updated at August 18 03:48PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20254.884.914.915.154.8102,990
August 14, 202554.984.985.484.91237,457
August 13, 20254.755.335.335.744.75522,100
August 12, 20254.924.964.965.24.82282,199
August 11, 20256.214.954.956.574.85514,905
August 08, 20254.916.516.518.374.78.76M
August 07, 20255.224.884.885.754.85292,134
August 06, 20256.065.255.256.065.071.74M
August 05, 20258.126.066.068.195.864.17M
August 04, 20258.759.389.3810.368.751.41M
August 01, 20258.898.758.759.298.4996,300
July 31, 202511.699.879.8711.769.581.8M
July 30, 202511.8311.6211.6213.8611.412.33M
July 29, 202513.5812.8112.8113.8610.365.87M
July 28, 202519.9515.1915.1923.2414.8179.75M
July 25, 20258.1914.8414.8416.947.9880.98M
July 24, 20257.917.847.848.197.423.92M
July 23, 20259.18.338.339.18.132.02M
July 22, 20258.998.618.619.248.47.38M
July 21, 202510.649.669.6611.769.661.96M
July 18, 202510.8510.6410.6411.2710.46390,300
July 17, 202511.6911.3411.3411.910.711.05M
July 16, 202510.0812.6712.6712.679.664.94M
July 15, 202511.910.3610.3613.2310.3627.36M
July 14, 202516.3111.7611.761711.76810,800
July 11, 202522.4716.116.123.815.75629,800
July 10, 202529.1921.7721.7729.1920.65315,383
July 09, 202529.1228.4928.4929.7528.0718,456
July 08, 202531.5729.2629.2632.6928.4948,910
July 07, 202531.531.0831.0831.7130.731,800
July 03, 202530.5231.8531.8532.4130.311,343
July 02, 202530.4530.7330.7331.2229.42,671
July 01, 202529.1229.7529.7530.0328.354,471
June 30, 202529.430.0330.0330.127.863,471
June 27, 202529.428.7728.7729.9628.72,136
June 26, 202529.3329.4729.4730.829.051,713
June 25, 202530.3129.429.431.9929.123,244
June 24, 202531.4330.3830.3832.7630.383,094
June 23, 202531.0131.6431.6434.0231.012,538
June 20, 202533.9531.7831.7834.0930.19,071
June 18, 202532.2734.334.336.9628.717,343
June 17, 202525.5532.4832.4832.5525.4822,277
June 16, 202526.8125.225.227.7225.24,586
June 13, 202528.5625.8325.8328.5625.622,909
June 12, 202529.429.1229.1231.6428.285,437
June 11, 202533.8831.3631.3633.8830.83,655
June 10, 202534.1633.0433.0434.4431.081,861
June 09, 202534.7234.1634.1634.7233.881,482
June 06, 202536.9634.1634.1637.833.044,409
June 05, 202535.5637.2437.2438.9235.563,846
June 04, 202534.7235.8435.8436.9634.722,370
June 03, 202534.1635.2835.2836.1233.881,993
June 02, 202535.5635.2835.2835.5634.16718
May 30, 20253535353534.161,207
May 29, 20253534.4434.4435.5634.161,432
May 28, 202537.2434.7234.7237.833.882,252
May 27, 202538.9236.436.438.9236.121,550
May 23, 202538.0837.837.838.6436.961,768
May 22, 202540.8838.0838.0840.8838.081,646
May 21, 202538.9239.7639.7639.7638.081,263
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved