SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
1.410
-0.110 (-7.24%)
At close: May 12, 2025, 4:00 PM
1.480
+0.070 (4.96%)
After-hours: May 12, 2025, 7:39 PM EDT
SMX (Security Matters) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.59 | 1.61 | 1.40 | 1.41 | 1.41 | -7.24% | 81,896 |
| May 9, 2025 | 1.57 | 1.60 | 1.52 | 1.52 | 1.52 | -6.17% | 44,941 |
| May 8, 2025 | 1.61 | 1.63 | 1.54 | 1.62 | 1.62 | 1.25% | 147,209 |
| May 7, 2025 | 1.63 | 1.68 | 1.56 | 1.60 | 1.60 | -2.44% | 44,342 |
| May 6, 2025 | 1.69 | 1.70 | 1.64 | 1.64 | 1.64 | -1.20% | 33,185 |
| May 5, 2025 | 1.80 | 1.80 | 1.66 | 1.66 | 1.66 | -6.74% | 49,389 |
| May 2, 2025 | 1.79 | 1.90 | 1.72 | 1.78 | 1.78 | -1.66% | 47,845 |
| May 1, 2025 | 1.84 | 1.87 | 1.77 | 1.81 | 1.81 | 4.62% | 80,739 |
| Apr 30, 2025 | 1.85 | 1.90 | 1.65 | 1.73 | 1.73 | -8.95% | 116,914 |
| Apr 29, 2025 | 2.05 | 2.14 | 1.84 | 1.90 | 1.90 | -7.77% | 107,955 |
| Apr 28, 2025 | 2.17 | 2.23 | 1.96 | 2.06 | 2.06 | -1.44% | 170,150 |
| Apr 25, 2025 | 2.21 | 2.21 | 2.04 | 2.09 | 2.09 | -0.48% | 110,325 |
| Apr 24, 2025 | 1.87 | 2.25 | 1.84 | 2.10 | 2.10 | 12.90% | 282,824 |
| Apr 23, 2025 | 2.01 | 2.07 | 1.86 | 1.86 | 1.86 | -7.92% | 260,401 |
| Apr 22, 2025 | 2.12 | 2.50 | 2.01 | 2.02 | 2.02 | -4.27% | 911,021 |
| Apr 21, 2025 | 2.02 | 2.25 | 1.86 | 2.11 | 2.11 | -8.26% | 1,068,873 |
| Apr 17, 2025 | 2.16 | 2.30 | 1.86 | 2.30 | 2.30 | 57.53% | 38,895,613 |
| Apr 16, 2025 | 1.48 | 1.48 | 1.34 | 1.46 | 1.46 | 4.29% | 4,133,877 |
| Apr 15, 2025 | 1.38 | 1.42 | 1.32 | 1.40 | 1.40 | 2.94% | 22,811 |
| Apr 14, 2025 | 1.48 | 1.48 | 1.31 | 1.36 | 1.36 | 3.82% | 39,344 |
| Apr 11, 2025 | 1.36 | 1.36 | 1.20 | 1.31 | 1.31 | -2.96% | 76,480 |
| Apr 10, 2025 | 1.55 | 1.55 | 1.34 | 1.35 | 1.35 | -8.78% | 118,641 |
| Apr 9, 2025 | 1.45 | 1.58 | 1.34 | 1.48 | 1.48 | 8.82% | 99,702 |
| Apr 8, 2025 | 1.55 | 1.68 | 1.36 | 1.36 | 1.36 | -8.11% | 67,702 |
| Apr 7, 2025 | 1.51 | 1.59 | 1.45 | 1.48 | 1.48 | -5.13% | 27,726 |
| Apr 4, 2025 | 1.68 | 1.68 | 1.48 | 1.56 | 1.56 | -7.69% | 33,600 |
| Apr 3, 2025 | 1.68 | 1.77 | 1.68 | 1.69 | 1.69 | 0.60% | 51,191 |
| Apr 2, 2025 | 1.66 | 1.74 | 1.62 | 1.68 | 1.68 | -1.18% | 45,418 |
| Apr 1, 2025 | 1.61 | 1.72 | 1.57 | 1.70 | 1.70 | 5.59% | 55,580 |
| Mar 31, 2025 | 1.79 | 1.79 | 1.55 | 1.61 | 1.61 | -6.94% | 43,060 |
| Mar 28, 2025 | 1.85 | 1.88 | 1.60 | 1.73 | 1.73 | -5.98% | 122,432 |
| Mar 27, 2025 | 2.12 | 2.12 | 1.83 | 1.84 | 1.84 | -9.36% | 74,669 |
| Mar 26, 2025 | 2.17 | 2.26 | 2.01 | 2.03 | 2.03 | -6.88% | 36,986 |
| Mar 25, 2025 | 2.40 | 2.40 | 2.16 | 2.18 | 2.18 | -5.22% | 40,471 |
| Mar 24, 2025 | 2.40 | 2.40 | 2.27 | 2.30 | 2.30 | -3.36% | 38,953 |
| Mar 21, 2025 | 2.45 | 2.45 | 2.26 | 2.38 | 2.38 | -5.93% | 43,928 |
| Mar 20, 2025 | 2.43 | 2.53 | 2.39 | 2.53 | 2.53 | 6.30% | 29,798 |
| Mar 19, 2025 | 2.33 | 2.39 | 2.29 | 2.38 | 2.38 | 0.85% | 35,969 |
| Mar 18, 2025 | 2.41 | 2.44 | 2.35 | 2.36 | 2.36 | -4.07% | 13,697 |
| Mar 17, 2025 | 2.44 | 2.50 | 2.35 | 2.46 | 2.46 | 2.93% | 65,857 |
| Mar 14, 2025 | 2.41 | 2.51 | 2.25 | 2.39 | 2.39 | -0.83% | 55,153 |
| Mar 13, 2025 | 2.43 | 2.55 | 2.22 | 2.41 | 2.41 | -2.82% | 96,452 |
| Mar 12, 2025 | 2.34 | 2.49 | 2.27 | 2.48 | 2.48 | 6.90% | 37,605 |
| Mar 11, 2025 | 2.29 | 2.40 | 2.15 | 2.32 | 2.32 | 2.65% | 48,316 |
| Mar 10, 2025 | 2.33 | 2.35 | 2.14 | 2.26 | 2.26 | -3.00% | 32,547 |
| Mar 7, 2025 | 2.45 | 2.56 | 2.20 | 2.33 | 2.33 | -5.28% | 49,429 |
| Mar 6, 2025 | 2.37 | 2.57 | 2.24 | 2.46 | 2.46 | -0.81% | 23,901 |
| Mar 5, 2025 | 2.30 | 2.59 | 2.27 | 2.48 | 2.48 | 8.30% | 91,174 |
| Mar 4, 2025 | 2.23 | 2.39 | 2.07 | 2.29 | 2.29 | 1.78% | 83,209 |
| Mar 3, 2025 | 2.40 | 2.40 | 2.22 | 2.25 | 2.25 | -2.60% | 83,414 |