Skip to main content
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)

1.610 +0.170 (+11.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2025 1.450 1.645 1.400 1.610 3,171,139 +0.17(+11.81%)
Oct 01, 2025 1.460 1.590 1.440 1.440 1,475,003 -0.02(-1.37%)
Sep 30, 2025 1.410 1.480 1.380 1.460 663,191 +0.05(+3.55%)
Sep 29, 2025 1.450 1.480 1.400 1.410 1,043,979 -0.06(-4.08%)
Sep 26, 2025 1.650 1.690 1.450 1.470 2,326,484 -0.13(-8.13%)
Sep 25, 2025 1.450 1.610 1.370 1.600 2,732,979 +0.12(+8.11%)
Sep 24, 2025 1.510 1.520 1.450 1.480 550,200 -0.02(-1.33%)
Sep 23, 2025 1.550 1.580 1.450 1.500 1,158,445 -0.01(-0.66%)
Sep 22, 2025 1.460 1.519 1.440 1.510 690,788 +0.05(+3.42%)
Sep 19, 2025 1.580 1.615 1.460 1.460 1,329,927 -0.12(-7.59%)
Sep 18, 2025 1.400 1.650 1.380 1.580 3,026,143 +0.19(+13.67%)
Sep 17, 2025 1.410 1.430 1.380 1.390 639,645 -0.01(-0.71%)
Sep 16, 2025 1.330 1.440 1.330 1.400 1,087,882 -0.14(-9.09%)
Sep 15, 2025 1.300 1.560 1.300 1.540 4,418,784 +0.19(+14.07%)
Sep 12, 2025 1.370 1.410 1.320 1.350 1,250,261 -0.03(-2.17%)
Sep 11, 2025 1.390 1.500 1.350 1.380 4,595,485 +0.05(+3.76%)
Sep 10, 2025 1.500 1.870 1.330 1.330 48,219,952 +0.02(+1.53%)
Sep 09, 2025 1.280 1.380 1.280 1.310 1,174,088 +0.02(+1.55%)
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 41,004,968 +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 3,673,591 -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 5,649,586 -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%)
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.