NASDAQ : SMX
SMX (Security Matters) Public Limited Company — Price history
Industrials · Specialty Business Services · Ireland
Last price 1.64 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SMX (Security Matters) Public Limited Company (SMX) closed at 1.64 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.75 | 1.8 | 1.62 | 1.64 | 100,623 | -6.29% |
| 2026-10-29 | 1.78 | 1.848 | 1.74 | 1.75 | 96,193 | -1.69% |
| 2026-10-28 | 1.73 | 1.813 | 1.72 | 1.78 | 95,936 | -0.56% |
| 2026-10-27 | 1.73 | 1.81 | 1.69 | 1.79 | 128,782 | +6.55% |
| 2026-10-26 | 1.75 | 1.76 | 1.65 | 1.68 | 111,889 | -4.00% |
| 2026-10-23 | 1.78 | 1.84 | 1.74 | 1.75 | 114,616 | -4.37% |
| 2026-10-22 | 1.83 | 1.863 | 1.75 | 1.83 | 142,083 | +0.00% |
| 2026-10-21 | 1.93 | 1.948 | 1.77 | 1.83 | 171,488 | -4.69% |
| 2026-10-20 | 1.9 | 2.06 | 1.78 | 1.92 | 289,426 | +1.59% |
| 2026-10-19 | 1.91 | 1.91 | 1.6 | 1.89 | 897,898 | +0.00% |
| 2026-10-16 | 3.77 | 5.61 | 1.7 | 1.89 | 10,833,678 | -47.50% |
| 2026-10-15 | 3.54 | 3.8 | 3.507 | 3.6 | 92,776 | +1.12% |
| 2026-10-14 | 3.82 | 3.82 | 3.55 | 3.56 | 76,415 | -6.07% |
| 2026-10-13 | 3.62 | 3.95 | 3.501 | 3.79 | 114,294 | +4.70% |
| 2026-10-12 | 3.83 | 3.85 | 3.54 | 3.62 | 92,571 | -4.49% |
| 2026-10-09 | 3.87 | 4.25 | 3.74 | 3.79 | 218,145 | +0.00% |
| 2026-10-08 | 3.89 | 3.98 | 3.73 | 3.79 | 126,275 | -2.82% |
| 2026-10-07 | 3.86 | 4.1 | 3.78 | 3.9 | 113,373 | +2.90% |
| 2026-10-06 | 3.84 | 4.2 | 3.661 | 3.79 | 260,869 | -2.82% |
| 2026-10-05 | 3.64 | 4.2 | 3.5 | 3.9 | 555,264 | +2.09% |
| 2026-10-02 | 5.25 | 5.45 | 3.62 | 3.82 | 2,403,606 | -37.99% |
| 2026-10-01 | 6.47 | 6.73 | 6.15 | 6.16 | 129,871 | -6.81% |
| 2026-09-30 | 6.88 | 7.205 | 6.49 | 6.61 | 62,770 | -9.45% |
| 2026-09-29 | 6.7 | 7.6 | 6.47 | 7.3 | 62,417 | +7.04% |
| 2026-09-28 | 7.66 | 7.92 | 6.186 | 6.82 | 100,109 | -14.86% |
| 2026-09-25 | 8.62 | 8.982 | 8 | 8.01 | 53,658 | -8.46% |
| 2026-09-24 | 9.4 | 9.588 | 7.615 | 8.75 | 76,411 | -9.23% |
| 2026-09-23 | 9.51 | 9.94 | 9.35 | 9.64 | 70,169 | +0.73% |
| 2026-09-22 | 10.93 | 10.93 | 9.48 | 9.57 | 121,615 | -12.84% |
| 2026-09-21 | 16.76 | 17.943 | 10.33 | 10.98 | 245,785 | -35.45% |
| 2026-09-18 | 16.78 | 19.008 | 16.625 | 17.01 | 52,452 | +0.65% |
| 2026-09-17 | 15.9 | 17.267 | 15.9 | 16.9 | 15,386 | +7.03% |
| 2026-09-16 | 16.52 | 16.98 | 15.74 | 15.79 | 11,134 | -3.84% |
| 2026-09-15 | 16.52 | 16.9 | 16.14 | 16.42 | 8,724 | -1.62% |
| 2026-09-14 | 17.05 | 17.81 | 16.65 | 16.69 | 15,255 | -2.51% |
| 2026-09-11 | 18.025 | 18.5 | 17.06 | 17.12 | 14,110 | -2.84% |
| 2026-09-10 | 17.855 | 18.23 | 17.043 | 17.62 | 15,586 | -1.67% |
| 2026-09-09 | 17.37 | 18.69 | 17.32 | 17.92 | 12,009 | +2.17% |
| 2026-09-08 | 19.4 | 19.4 | 17.17 | 17.54 | 25,928 | -9.96% |
| 2026-09-04 | 17.63 | 20 | 17.21 | 19.48 | 84,022 | +14.12% |
| 2026-09-03 | 16.4 | 17.75 | 16.07 | 17.07 | 18,099 | +5.94% |
| 2026-09-02 | 16.7 | 16.93 | 15.9 | 16.112 | 11,767 | -3.81% |
| 2026-09-01 | 16.26 | 17.49 | 16.24 | 16.75 | 12,131 | +4.62% |
| 2026-08-31 | 16.55 | 16.82 | 16.01 | 16.01 | 6,028 | -3.61% |
| 2026-08-28 | 16.52 | 17.52 | 16.5 | 16.61 | 17,760 | -0.54% |
| 2026-08-27 | 16.75 | 17.49 | 16.48 | 16.7 | 16,829 | -2.45% |
| 2026-08-26 | 16.15 | 17.5 | 16.15 | 17.12 | 8,427 | +3.76% |
| 2026-08-25 | 17.17 | 18.41 | 16.01 | 16.5 | 17,844 | -4.40% |
| 2026-08-24 | 16.3 | 17.49 | 16.3 | 17.26 | 15,169 | +3.17% |
| 2026-08-21 | 16.056 | 16.96 | 15.848 | 16.73 | 21,664 | +8.57% |
| 2026-08-20 | 15.5 | 16 | 15.4 | 15.41 | 9,779 | +1.12% |
| 2026-08-19 | 15.6 | 15.71 | 15.21 | 15.24 | 10,282 | +0.00% |
| 2026-08-18 | 14.66 | 15.956 | 14.5 | 15.24 | 11,981 | +4.46% |
| 2026-08-17 | 16.69 | 16.69 | 14.44 | 14.59 | 28,669 | -10.27% |
| 2026-08-14 | 17.07 | 17.07 | 16.05 | 16.26 | 15,748 | +0.06% |
| 2026-08-13 | 16.42 | 17.08 | 16.13 | 16.25 | 12,602 | +0.56% |
| 2026-08-12 | 15.85 | 16.5 | 15.55 | 16.16 | 11,382 | +3.99% |
| 2026-08-11 | 15.97 | 15.975 | 15.54 | 15.54 | 7,696 | -1.65% |
| 2026-08-10 | 15.69 | 16.3 | 15.69 | 15.8 | 10,054 | -1.19% |
| 2026-08-07 | 16.85 | 16.85 | 15.62 | 15.99 | 16,817 | -4.76% |
| 2026-08-06 | 16.94 | 17.8 | 16.08 | 16.79 | 21,049 | -0.94% |
| 2026-08-05 | 16.48 | 17 | 15.6 | 16.95 | 31,287 | +0.41% |
| 2026-08-04 | 16.95 | 17.5 | 16.07 | 16.88 | 20,132 | +2.12% |
| 2026-08-03 | 15.01 | 17.19 | 15.01 | 16.53 | 20,085 | +3.77% |
| 2026-07-31 | 16.625 | 17.25 | 15.6 | 15.93 | 29,491 | -2.81% |
| 2026-07-30 | 15.05 | 17.35 | 14.994 | 16.39 | 29,416 | +8.98% |
| 2026-07-29 | 15.4 | 16.3 | 14.54 | 15.04 | 34,445 | -4.02% |
| 2026-07-28 | 16.02 | 16.48 | 15.47 | 15.67 | 43,557 | -3.57% |
| 2026-07-27 | 17.5 | 18.39 | 15.55 | 16.25 | 34,697 | -6.20% |
| 2026-07-24 | 18 | 18.49 | 16.58 | 17.325 | 27,165 | -1.28% |
| 2026-07-23 | 18.25 | 18.25 | 17.11 | 17.55 | 17,329 | -2.50% |
| 2026-07-22 | 19 | 20 | 17.93 | 18 | 72,479 | -11.33% |
| 2026-07-21 | 18.17 | 22 | 18.07 | 20.3 | 80,919 | +14.95% |
| 2026-07-20 | 16.95 | 18.945 | 16.77 | 17.66 | 30,986 | +6.90% |
| 2026-07-17 | 16.31 | 17 | 15.462 | 16.52 | 19,477 | -4.01% |
| 2026-07-16 | 19.42 | 20.15 | 16.52 | 17.21 | 67,410 | -11.38% |
| 2026-07-15 | 17.7 | 22.685 | 17.585 | 19.42 | 187,413 | +10.97% |
| 2026-07-14 | 16.295 | 17.5 | 16.06 | 17.5 | 29,452 | +7.96% |
| 2026-07-13 | 15.78 | 17 | 15.57 | 16.21 | 53,943 | +3.58% |
| 2026-07-10 | 16.06 | 16.49 | 15.04 | 15.65 | 31,832 | -6.40% |
| 2026-07-09 | 15.21 | 17.25 | 15.21 | 16.72 | 46,204 | +7.52% |
| 2026-07-08 | 16.37 | 16.38 | 14.445 | 15.55 | 36,340 | +0.91% |
| 2026-07-07 | 16.96 | 17.827 | 15 | 15.41 | 41,432 | -9.11% |
| 2026-07-06 | 15.05 | 18.095 | 14.515 | 16.955 | 88,648 | +12.66% |
| 2026-07-02 | 14.91 | 15.5 | 14.3 | 15.05 | 29,253 | +0.94% |
| 2026-07-01 | 13.2 | 15.15 | 13 | 14.91 | 59,592 | +11.27% |
| 2026-06-30 | 13.4 | 14.34 | 12.726 | 13.4 | 44,325 | -1.54% |
| 2026-06-29 | 14.21 | 14.5 | 13.12 | 13.61 | 34,534 | -6.14% |
| 2026-06-26 | 14.61 | 15.25 | 14.2 | 14.5 | 20,206 | -4.86% |
| 2026-06-25 | 14.35 | 15.74 | 13.69 | 15.24 | 47,102 | +3.04% |
| 2026-06-24 | 14.575 | 15.19 | 14.15 | 14.79 | 34,353 | +1.37% |
| 2026-06-23 | 15.2 | 17.35 | 13.9 | 14.59 | 90,091 | -7.66% |
| 2026-06-22 | 14.18 | 16 | 13.4 | 15.8 | 83,474 | +13.67% |
| 2026-06-18 | 14.77 | 14.87 | 13 | 13.9 | 55,230 | -2.32% |
| 2026-06-17 | 14.57 | 15.725 | 13.62 | 14.23 | 67,035 | -4.30% |
| 2026-06-16 | 14.83 | 15.61 | 13.05 | 14.87 | 87,127 | +2.13% |
| 2026-06-15 | 13.82 | 14.994 | 13.528 | 14.56 | 59,057 | +10.89% |
| 2026-06-12 | 13.91 | 14.06 | 13.042 | 13.13 | 27,906 | -5.61% |
| 2026-06-11 | 13.01 | 14.25 | 12.51 | 13.91 | 67,599 | +8.08% |
| 2026-06-10 | 13.46 | 14.38 | 12.8 | 12.87 | 57,494 | -1.68% |
| 2026-06-09 | 15.05 | 15.05 | 13.07 | 13.09 | 64,845 | -11.73% |
| 2026-06-08 | 13.44 | 15.79 | 12.703 | 14.83 | 112,300 | +13.64% |
| 2026-06-05 | 15.1 | 15.1 | 12.98 | 13.05 | 82,977 | -13.23% |
| 2026-06-04 | 15.41 | 15.97 | 15.01 | 15.04 | 47,873 | -5.71% |
| 2026-06-03 | 18.47 | 19 | 15.393 | 15.95 | 118,053 | -15.79% |
| 2026-06-02 | 16.54 | 20 | 16.002 | 18.94 | 193,112 | +9.23% |
| 2026-06-01 | 16 | 17.45 | 14.694 | 17.34 | 107,977 | +8.41% |
| 2026-05-29 | 15.721 | 18.714 | 14.898 | 15.995 | 207,210 | +3.70% |
| 2026-05-28 | 17.366 | 17.594 | 15.218 | 15.424 | 109,941 | -15.52% |
| 2026-05-27 | 20.108 | 20.152 | 18.051 | 18.257 | 72,429 | -9.72% |
| 2026-05-26 | 18.737 | 21.128 | 17.775 | 20.222 | 131,353 | +14.05% |
| 2026-05-22 | 18.257 | 21.707 | 17.526 | 17.732 | 171,665 | +2.65% |
| 2026-05-21 | 16.635 | 18.371 | 16.155 | 17.275 | 68,773 | +1.75% |
| 2026-05-20 | 17.823 | 19.171 | 16.178 | 16.978 | 125,778 | -7.47% |
| 2026-05-19 | 15.287 | 19.422 | 13.961 | 18.349 | 172,694 | +20.39% |
| 2026-05-18 | 18.943 | 18.943 | 14.944 | 15.241 | 125,721 | -18.56% |
| 2026-05-15 | 21.159 | 21.73 | 18.28 | 18.714 | 107,187 | -15.13% |
| 2026-05-14 | 19.651 | 26.963 | 17.594 | 22.05 | 326,973 | +12.47% |
| 2026-05-13 | 19.925 | 22.827 | 18.965 | 19.605 | 215,215 | -6.23% |
| 2026-05-12 | 32.835 | 32.835 | 18.988 | 20.908 | 271,410 | -36.85% |