Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

SMX (Security Matters) Public Limited Company - Class A Ordinary Shares (NQ:SMX)

1.360 +0.070 (+5.43%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 08, 2025 1.370 1.400 1.270 1.290 1,844,116 -0.12(-8.51%)
Sep 05, 2025 1.420 1.650 1.370 1.410 3,544,754 -0.10(-6.62%)
Sep 04, 2025 1.150 2.160 1.100 1.510 41,031,780 +0.29(+23.77%)
Sep 03, 2025 1.550 1.570 1.200 1.220 3,925,028 -0.46(-27.38%)
Sep 02, 2025 1.680 1.710 1.520 1.680 3,674,236 -0.32(-16.00%)
Aug 29, 2025 2.100 2.390 1.820 2.000 56,743,208 +0.26(+14.94%)
Aug 28, 2025 2.510 2.743 1.640 1.740 5,649,616 -1.87(-51.80%)
Aug 27, 2025 3.880 3.950 3.500 3.610 207,038 -0.28(-7.20%)
Aug 26, 2025 4.130 4.340 3.800 3.890 222,602 -0.36(-8.47%)
Aug 25, 2025 4.190 4.400 4.000 4.250 792,441 -0.03(-0.70%)
Aug 22, 2025 4.010 4.300 3.850 4.280 86,641 +0.25(+6.20%)
Aug 21, 2025 4.370 4.460 3.950 4.030 93,152 -0.48(-10.64%)
Aug 20, 2025 4.520 4.590 4.390 4.510 71,756 -0.04(-0.88%)
Aug 19, 2025 4.710 4.928 4.530 4.550 91,224 -0.29(-5.99%)
Aug 18, 2025 4.850 5.010 4.585 4.840 95,655 -0.07(-1.43%)
Aug 15, 2025 4.880 5.150 4.800 4.910 104,698 -0.07(-1.41%)
Aug 14, 2025 5.000 5.480 4.910 4.980 236,789 -0.35(-6.57%)
Aug 13, 2025 4.750 5.740 4.750 5.330 515,509 +0.37(+7.46%)
Aug 12, 2025 4.920 5.200 4.820 4.960 288,840 +0.01(+0.20%)
Aug 11, 2025 6.210 6.570 4.850 4.950 513,091 -1.56(-23.96%)
Aug 08, 2025 4.910 8.370 4.700 6.510 8,764,726 +1.63(+33.40%)
Aug 07, 2025 5.220 5.750 4.850 4.880 289,754 -0.37(-7.07%)
Aug 06, 2025 6.063 6.063 5.074 5.251 244,147 -0.81(-13.39%)
Aug 05, 2025 8.120 8.190 5.857 6.063 593,900 -3.32(-35.36%)
Aug 04, 2025 8.750 10.36 8.750 9.380 195,584 +0.63(+7.20%)
Aug 01, 2025 8.890 9.290 8.400 8.750 142,324 -1.12(-11.35%)
Jul 31, 2025 11.69 11.76 9.583 9.870 256,088 -1.75(-15.06%)
Jul 30, 2025 11.83 13.86 11.41 11.62 326,698 -1.19(-9.29%)
Jul 29, 2025 13.58 13.86 10.36 12.81 835,461 -2.38(-15.67%)
Jul 28, 2025 19.95 23.24 14.80 15.19 11,378,670 +0.35(+2.36%)
Jul 25, 2025 8.190 16.94 7.980 14.84 11,568,342 +7.00(+89.29%)
Jul 24, 2025 7.910 8.190 7.420 7.840 476,148 -0.49(-5.88%)
Jul 23, 2025 9.100 9.100 8.128 8.330 286,002 -0.28(-3.25%)
Jul 22, 2025 8.960 9.239 8.400 8.610 1,044,080 -1.05(-10.87%)
Jul 21, 2025 10.64 11.76 9.660 9.660 279,339 -0.98(-9.21%)
Jul 18, 2025 10.85 11.27 10.46 10.64 55,753 -0.70(-6.17%)
Jul 17, 2025 11.69 11.90 10.71 11.34 146,055 -1.33(-10.50%)
Jul 16, 2025 10.08 12.67 9.660 12.67 697,981 +2.31(+22.30%)
Jul 15, 2025 11.90 13.23 10.36 10.36 3,904,558 -1.40(-11.90%)
Jul 14, 2025 16.31 17.00 11.76 11.76 112,856 -4.34(-26.96%)
Jul 11, 2025 22.47 23.80 15.75 16.10 89,968 -5.67(-26.05%)
Jul 10, 2025 29.19 29.19 20.65 21.77 44,710 -6.72(-23.59%)
Jul 09, 2025 29.12 29.75 28.07 28.49 2,636 -0.77(-2.63%)
Jul 08, 2025 31.57 32.69 28.49 29.26 6,986 -1.82(-5.86%)
Jul 07, 2025 31.50 31.71 30.70 31.08 1,796 -0.74(-2.31%)
Jul 03, 2025 30.52 32.41 30.31 31.82 1,335 +1.09(+3.53%)
Jul 02, 2025 30.38 31.18 29.38 30.73 2,669 +0.98(+3.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.