Skip to main content

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

4.290 +0.180 (+4.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +2.68(+290.03%)
Jun 13, 2025 1.020 1.020 0.9148 0.9230 81,456 -0.12(-11.25%)
Jun 12, 2025 1.050 1.125 1.015 1.040 150,183 -0.08(-7.14%)
Jun 11, 2025 1.210 1.212 1.100 1.120 101,266 -0.06(-5.08%)
Jun 10, 2025 1.220 1.229 1.110 1.180 52,084 -0.04(-3.28%)
Jun 09, 2025 1.240 1.240 1.210 1.220 41,476 +0.00(+0.00%)
Jun 06, 2025 1.320 1.345 1.180 1.220 123,448 -0.11(-8.27%)
Jun 05, 2025 1.270 1.390 1.270 1.330 107,556 +0.05(+3.91%)
Jun 04, 2025 1.240 1.320 1.240 1.280 66,337 +0.02(+1.27%)
Jun 03, 2025 1.220 1.290 1.210 1.264 55,580 +0.00(+0.32%)
Jun 02, 2025 1.270 1.270 1.220 1.260 20,063 +0.01(+0.80%)
May 30, 2025 1.250 1.250 1.220 1.250 33,799 +0.02(+1.63%)
May 29, 2025 1.250 1.270 1.220 1.230 39,241 -0.01(-0.81%)
May 28, 2025 1.325 1.349 1.210 1.240 63,048 -0.06(-4.62%)
May 27, 2025 1.390 1.390 1.290 1.300 43,357 -0.05(-3.70%)
May 23, 2025 1.360 1.380 1.320 1.350 49,484 -0.01(-0.74%)
May 22, 2025 1.460 1.460 1.360 1.360 45,449 -0.06(-4.23%)
May 21, 2025 1.390 1.420 1.360 1.420 35,356 -0.01(-0.70%)
May 20, 2025 1.410 1.450 1.380 1.430 40,555 -0.01(-0.69%)
May 19, 2025 1.370 1.440 1.350 1.440 37,661 +0.07(+5.11%)
May 16, 2025 1.450 1.450 1.360 1.370 58,464 +0.01(+0.74%)
May 15, 2025 1.420 1.423 1.360 1.360 61,796 -0.06(-4.23%)
May 14, 2025 1.500 1.500 1.390 1.420 35,289 -0.02(-1.39%)
May 13, 2025 1.410 1.600 1.410 1.440 138,130 +0.03(+2.13%)
May 12, 2025 1.590 1.613 1.400 1.410 84,278 -0.11(-7.24%)
May 09, 2025 1.570 1.600 1.520 1.520 44,941 -0.10(-6.17%)
May 08, 2025 1.610 1.630 1.540 1.620 147,108 +0.02(+1.25%)
May 07, 2025 1.630 1.680 1.560 1.600 44,302 -0.04(-2.44%)
May 06, 2025 1.690 1.700 1.640 1.640 33,214 -0.02(-1.20%)
May 05, 2025 1.800 1.800 1.660 1.660 49,380 -0.12(-6.74%)
May 02, 2025 1.790 1.900 1.720 1.780 47,845 -0.03(-1.66%)
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.