SMX (Security Matters) Public Limited Company - Class A Ordinary Shares (SMX)
2.0900
-0.0100 (-0.48%)
NASDAQ · Last Trade: Apr 26th, 8:58 PM EDT
Historical Prices For SMX (Security Matters) Public Limited Company - Class A Ordinary Shares (SMX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 2.21 | 2.21 | 2.04 | 2.09 | 110,325 | 2.09 |
| 4/24/2025 | 1.87 | 2.25 | 1.84 | 2.10 | 282,302 | 2.10 |
| 4/23/2025 | 2.01 | 2.07 | 1.86 | 1.86 | 259,406 | 1.86 |
| 4/22/2025 | 2.12 | 2.50 | 2.01 | 2.02 | 910,353 | 2.02 |
| 4/21/2025 | 2.02 | 2.25 | 1.86 | 2.11 | 1,064,103 | 2.11 |
| 4/17/2025 | 2.16 | 2.30 | 1.86 | 2.30 | 38,895,685 | 2.30 |
| 4/16/2025 | 1.48 | 1.48 | 1.34 | 1.46 | 3,952,269 | 1.46 |
| 4/15/2025 | 1.38 | 1.42 | 1.32 | 1.40 | 22,807 | 1.40 |
| 4/14/2025 | 1.48 | 1.48 | 1.31 | 1.36 | 39,294 | 1.36 |
| 4/11/2025 | 1.36 | 1.36 | 1.20 | 1.31 | 76,480 | 1.31 |
| 4/10/2025 | 1.55 | 1.55 | 1.34 | 1.35 | 118,641 | 1.35 |
| 4/09/2025 | 1.45 | 1.58 | 1.34 | 1.48 | 99,702 | 1.48 |
| 4/08/2025 | 1.55 | 1.68 | 1.36 | 1.36 | 67,028 | 1.36 |
| 4/07/2025 | 1.51 | 1.59 | 1.45 | 1.48 | 27,586 | 1.48 |
| 4/04/2025 | 1.68 | 1.68 | 1.48 | 1.56 | 33,600 | 1.56 |
| 4/03/2025 | 1.68 | 1.77 | 1.68 | 1.69 | 51,139 | 1.69 |
| 4/02/2025 | 1.66 | 1.74 | 1.62 | 1.68 | 45,415 | 1.68 |
| 4/01/2025 | 1.61 | 1.72 | 1.57 | 1.70 | 55,455 | 1.70 |
| 3/31/2025 | 1.79 | 1.79 | 1.55 | 1.61 | 43,060 | 1.61 |
| 3/28/2025 | 1.85 | 1.88 | 1.60 | 1.73 | 122,432 | 1.73 |
| 3/27/2025 | 2.12 | 2.12 | 1.83 | 1.84 | 73,501 | 1.84 |
| 3/26/2025 | 2.17 | 2.26 | 2.01 | 2.03 | 36,971 | 2.03 |
| 3/25/2025 | 2.40 | 2.40 | 2.16 | 2.18 | 39,836 | 2.18 |
| 3/24/2025 | 2.40 | 2.40 | 2.27 | 2.30 | 38,862 | 2.30 |
| 3/21/2025 | 2.45 | 2.45 | 2.26 | 2.38 | 43,928 | 2.38 |
| 3/20/2025 | 2.43 | 2.53 | 2.39 | 2.53 | 29,796 | 2.53 |
| 3/19/2025 | 2.33 | 2.39 | 2.29 | 2.38 | 35,952 | 2.38 |
| 3/18/2025 | 2.41 | 2.44 | 2.35 | 2.36 | 13,494 | 2.36 |
| 3/17/2025 | 2.44 | 2.50 | 2.35 | 2.46 | 65,857 | 2.46 |
| 3/14/2025 | 2.41 | 2.51 | 2.25 | 2.39 | 55,153 | 2.39 |
| 3/13/2025 | 2.43 | 2.55 | 2.22 | 2.41 | 96,452 | 2.41 |
| 3/12/2025 | 2.34 | 2.49 | 2.27 | 2.48 | 37,580 | 2.48 |
| 3/11/2025 | 2.29 | 2.40 | 2.15 | 2.32 | 48,103 | 2.32 |
| 3/10/2025 | 2.33 | 2.35 | 2.14 | 2.26 | 33,053 | 2.26 |
| 3/07/2025 | 2.45 | 2.56 | 2.20 | 2.33 | 49,429 | 2.33 |
| 3/06/2025 | 2.37 | 2.57 | 2.24 | 2.46 | 23,901 | 2.46 |
| 3/05/2025 | 2.30 | 2.59 | 2.27 | 2.48 | 90,575 | 2.48 |
| 3/04/2025 | 2.23 | 2.39 | 2.07 | 2.29 | 83,206 | 2.29 |
| 3/03/2025 | 2.40 | 2.40 | 2.22 | 2.25 | 81,583 | 2.25 |
| 2/28/2025 | 2.43 | 2.43 | 2.26 | 2.31 | 155,320 | 2.31 |
| 2/27/2025 | 2.63 | 2.63 | 2.36 | 2.40 | 66,146 | 2.40 |
| 2/26/2025 | 2.38 | 2.77 | 2.38 | 2.55 | 164,901 | 2.55 |
| 2/25/2025 | 2.44 | 2.50 | 2.20 | 2.39 | 197,111 | 2.39 |
| 2/24/2025 | 3.00 | 3.00 | 2.42 | 2.48 | 238,744 | 2.48 |
| 2/21/2025 | 3.33 | 3.40 | 2.96 | 2.96 | 203,978 | 2.96 |
| 2/20/2025 | 3.31 | 3.42 | 3.22 | 3.36 | 151,357 | 3.36 |
| 2/19/2025 | 3.57 | 3.57 | 3.21 | 3.21 | 210,489 | 3.21 |
| 2/18/2025 | 3.12 | 3.60 | 3.11 | 3.57 | 471,330 | 3.57 |
| 2/14/2025 | 3.53 | 3.65 | 3.03 | 3.13 | 2,656,235 | 3.13 |
| 2/13/2025 | 3.21 | 3.30 | 2.97 | 3.15 | 195,270 | 3.15 |
| 2/12/2025 | 2.99 | 3.18 | 2.96 | 3.14 | 98,520 | 3.14 |
| 2/11/2025 | 3.27 | 3.38 | 2.98 | 3.08 | 236,943 | 3.08 |
| 2/10/2025 | 3.32 | 3.32 | 2.98 | 3.13 | 217,412 | 3.13 |
| 2/07/2025 | 3.40 | 3.49 | 3.12 | 3.37 | 376,465 | 3.37 |
| 2/06/2025 | 3.00 | 3.65 | 3.00 | 3.38 | 295,100 | 3.38 |
| 2/05/2025 | 3.26 | 3.29 | 2.85 | 3.11 | 290,129 | 3.11 |
| 2/04/2025 | 3.50 | 3.71 | 3.00 | 3.18 | 514,226 | 3.18 |
| 2/03/2025 | 4.00 | 4.06 | 3.37 | 3.41 | 578,628 | 3.41 |
| 1/31/2025 | 4.43 | 4.48 | 4.00 | 4.07 | 206,855 | 4.07 |
| 1/30/2025 | 4.26 | 4.75 | 4.14 | 4.49 | 327,557 | 4.49 |
| 1/29/2025 | 4.00 | 4.38 | 3.90 | 4.35 | 265,084 | 4.35 |
| 1/28/2025 | 4.03 | 4.30 | 3.72 | 4.25 | 313,865 | 4.25 |
| 1/27/2025 | 4.51 | 4.51 | 4.01 | 4.09 | 458,628 | 4.09 |