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

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

4.710 +0.580 (+14.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 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 (%)
Jan 24, 2025 4.010 6.500 3.920 4.710 3,136,667 +0.58(+14.04%)
Jan 23, 2025 4.270 4.350 3.900 4.130 360,415 -0.32(-7.09%)
Jan 22, 2025 4.470 4.530 4.240 4.445 243,063 -0.08(-1.88%)
Jan 21, 2025 5.020 5.040 4.425 4.530 488,811 -0.83(-15.49%)
Jan 17, 2025 5.750 5.790 5.079 5.360 768,411 -0.43(-7.43%)
Jan 16, 2025 5.510 6.400 5.301 5.790 656,665 +0.28(+5.08%)
Jan 15, 2025 4.950 5.641 4.310 5.510 491,057 +5.31(+2694.12%)
Jan 14, 2025 0.2200 0.2237 0.1900 0.1972 10,469,003 -0.06(-24.15%)
Jan 13, 2025 0.2670 0.2987 0.2506 0.2600 16,185,953 -0.14(-35.19%)
Jan 10, 2025 0.3166 0.4800 0.3133 0.4012 59,514,072 +0.10(+33.64%)
Jan 08, 2025 0.3389 0.3421 0.2950 0.3002 8,706,918 -0.08(-20.14%)
Jan 07, 2025 0.4200 0.4255 0.3658 0.3759 8,834,814 -0.09(-18.79%)
Jan 06, 2025 0.4561 0.5069 0.4499 0.4629 8,225,477 -0.01(-1.93%)
Jan 03, 2025 0.4850 0.5479 0.4200 0.4720 12,606,618 -0.06(-10.94%)
Jan 02, 2025 0.5967 0.6000 0.4930 0.5300 12,364,003 -0.06(-10.11%)
Dec 31, 2024 0.5896 0 -0.23(-28.10%)
Dec 30, 2024 0.4799 0.9280 0.4300 0.8200 368,976,288 +0.47(+131.90%)
Dec 27, 2024 0.3800 0.4000 0.3238 0.3536 26,271,544 +0.01(+2.11%)
Dec 26, 2024 0.3500 0.4384 0.2505 0.3463 171,251,136 +0.13(+58.85%)
Dec 24, 2024 0.2180 0.2218 0.2052 0.2180 2,216,838 -0.00(-0.91%)
Dec 23, 2024 0.2299 0.2350 0.2138 0.2200 1,837,931 -0.01(-4.31%)
Dec 20, 2024 0.2200 0.2497 0.2106 0.2299 3,886,720 +0.00(+2.18%)
Dec 19, 2024 0.2855 0.3075 0.1905 0.2250 6,199,087 -0.06(-20.83%)
Dec 18, 2024 0.3000 0.3500 0.2842 0.2842 6,493,862 -0.02(-5.77%)
Dec 17, 2024 0.2750 0.3300 0.2660 0.3016 5,805,099 +0.00(+1.28%)
Dec 16, 2024 0.2300 0.3450 0.2180 0.2978 13,389,663 +0.01(+5.01%)
Dec 13, 2024 0.3255 0.3299 0.2756 0.2836 5,772,774 -0.05(-15.85%)
Dec 12, 2024 0.3930 0.3938 0.3261 0.3370 6,939,891 -0.06(-14.42%)
Dec 11, 2024 0.3577 0.4733 0.3362 0.3938 50,344,160 +0.05(+13.03%)
Dec 10, 2024 0.3600 0.3999 0.3111 0.3484 12,337,020 -0.05(-11.46%)
Dec 09, 2024 0.4509 0.4509 0.3850 0.3935 15,630,610 -0.10(-19.69%)
Dec 06, 2024 0.5300 0.6000 0.4400 0.4900 448,581,696 +0.19(+64.76%)
Dec 05, 2024 0.3157 0.3340 0.2916 0.2974 31,546,812 -0.10(-25.65%)
Dec 04, 2024 0.1950 0.7600 0.1905 0.4000 824,515,200 +0.21(+105.34%)
Dec 03, 2024 0.1859 0.2047 0.1859 0.1948 1,235,376 +0.00(+1.67%)
Dec 02, 2024 0.2125 0.2130 0.1900 0.1916 2,183,813 -0.02(-9.67%)
Nov 29, 2024 0.1900 0.2170 0.1900 0.2121 856,213 +0.01(+2.56%)
Nov 27, 2024 0.2133 0.2133 0.1805 0.2068 2,152,611 -0.01(-3.05%)
Nov 26, 2024 0.2123 0.2167 0.2050 0.2133 997,864 +0.00(+0.47%)
Nov 25, 2024 0.2300 0.2317 0.2020 0.2123 2,513,763 -0.02(-7.90%)
Nov 22, 2024 0.2478 0.2478 0.2200 0.2305 1,610,705 -0.03(-10.03%)
Nov 21, 2024 0.2534 0.2562 0.2376 0.2562 1,526,982 -0.00(-0.43%)
Nov 20, 2024 0.2300 0.2850 0.2181 0.2573 10,786,987 +0.01(+5.88%)
Nov 19, 2024 0.2124 0.2650 0.2111 0.2430 10,363,950 +0.03(+14.41%)
Nov 18, 2024 0.2550 0.2551 0.2000 0.2124 2,319,621 -0.04(-16.67%)
Nov 15, 2024 0.2629 0.2653 0.2540 0.2549 796,292 -0.01(-4.24%)
Nov 14, 2024 0.2722 0.2722 0.2520 0.2662 2,092,045 -0.01(-4.93%)
Nov 13, 2024 0.2775 0.2880 0.2749 0.2800 1,192,682 -0.00(-0.99%)
Nov 12, 2024 0.2836 0.3015 0.2715 0.2828 1,820,317 -0.00(-0.28%)
Nov 11, 2024 0.2935 0.2959 0.2800 0.2836 1,288,849 -0.01(-3.99%)
Nov 08, 2024 0.2950 0.3100 0.2740 0.2954 2,273,714 -0.01(-4.71%)
Nov 07, 2024 0.2888 0.3119 0.2840 0.3100 2,814,588 +0.02(+6.49%)
Nov 06, 2024 0.3011 0.3176 0.2850 0.2911 1,542,935 -0.01(-3.32%)
Nov 05, 2024 0.3360 0.3380 0.2900 0.3011 4,033,158 -0.03(-10.39%)
Nov 04, 2024 0.3310 0.3774 0.3221 0.3360 2,072,475 -0.01(-3.03%)
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 and Conditions.