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)

1.270 -0.140 (-9.93%)
Streaming Delayed Price Updated: 2:51 PM EDT, Aug 1, 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 (%)
Jul 31, 2025 1.670 1.680 1.369 1.410 1,792,616 -0.25(-15.06%)
Jul 30, 2025 1.690 1.980 1.630 1.660 2,286,888 -0.17(-9.29%)
Jul 29, 2025 1.940 1.980 1.480 1.830 5,848,229 -0.34(-15.67%)
Jul 28, 2025 2.850 3.320 2.115 2.170 79,651,192 +0.05(+2.36%)
Jul 25, 2025 1.170 2.420 1.140 2.120 80,978,392 +1.00(+89.29%)
Jul 24, 2025 1.130 1.170 1.060 1.120 3,333,036 -0.07(-5.88%)
Jul 23, 2025 1.300 1.300 1.161 1.190 2,002,018 -0.04(-3.25%)
Jul 22, 2025 1.285 1.320 1.200 1.230 7,310,561 -0.15(-10.87%)
Jul 21, 2025 1.520 1.680 1.380 1.380 1,955,378 -0.14(-9.21%)
Jul 18, 2025 1.550 1.610 1.495 1.520 390,272 -0.10(-6.17%)
Jul 17, 2025 1.670 1.700 1.530 1.620 1,022,907 -0.19(-10.50%)
Jul 16, 2025 1.440 1.810 1.380 1.810 4,885,872 +0.33(+22.30%)
Jul 15, 2025 1.700 1.890 1.480 1.480 27,331,906 -0.20(-11.90%)
Jul 14, 2025 2.330 2.429 1.680 1.680 789,995 -0.62(-26.96%)
Jul 11, 2025 3.210 3.399 2.250 2.300 629,778 -0.81(-26.05%)
Jul 10, 2025 4.170 4.170 2.950 3.110 312,970 -0.96(-23.59%)
Jul 09, 2025 4.160 4.250 4.010 4.070 18,456 -0.11(-2.63%)
Jul 08, 2025 4.510 4.670 4.070 4.180 48,908 -0.26(-5.86%)
Jul 07, 2025 4.500 4.530 4.385 4.440 12,575 -0.10(-2.31%)
Jul 03, 2025 4.360 4.630 4.330 4.545 9,350 +0.25(+5.82%)
Jul 02, 2025 4.340 4.360 4.197 4.295 18,689 +0.04(+1.06%)
Jul 01, 2025 4.160 4.285 4.050 4.250 31,275 -0.04(-0.93%)
Jun 30, 2025 4.200 4.300 3.980 4.290 24,264 +0.18(+4.38%)
Jun 27, 2025 4.200 4.280 4.100 4.110 14,949 -0.10(-2.38%)
Jun 26, 2025 4.190 4.400 4.150 4.210 11,785 +0.01(+0.36%)
Jun 25, 2025 4.330 4.570 4.155 4.195 22,711 -0.14(-3.34%)
Jun 24, 2025 4.490 4.684 4.340 4.340 21,530 -0.18(-3.98%)
Jun 23, 2025 4.430 4.862 4.430 4.520 17,495 -0.02(-0.33%)
Jun 20, 2025 4.850 4.870 4.300 4.535 63,498 -0.37(-7.45%)
Jun 18, 2025 4.610 5.280 4.100 4.900 121,365 +0.26(+5.60%)
Jun 17, 2025 3.650 4.650 3.640 4.640 155,059 +1.04(+28.89%)
Jun 16, 2025 3.830 3.960 3.600 3.600 32,100 -0.20(-5.22%)
Jun 13, 2025 4.198 4.198 3.765 3.798 19,793 -0.48(-11.25%)
Jun 12, 2025 4.321 4.630 4.177 4.280 36,494 -0.33(-7.14%)
Jun 11, 2025 4.979 4.986 4.527 4.609 24,607 -0.25(-5.08%)
Jun 10, 2025 5.021 5.056 4.568 4.856 12,656 -0.16(-3.28%)
Jun 09, 2025 5.103 5.103 4.979 5.021 10,078 +0.00(+0.00%)
Jun 06, 2025 5.432 5.535 4.856 5.021 29,997 -0.45(-8.27%)
Jun 05, 2025 5.226 5.720 5.226 5.473 26,136 +0.21(+3.91%)
Jun 04, 2025 5.103 5.432 5.103 5.267 16,119 +0.07(+1.27%)
Jun 03, 2025 5.021 5.307 4.979 5.202 13,505 +0.02(+0.32%)
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.