SMX (Security Matters) Public Limited Company - Class A Ordinary Shares (SMX)
4.5450
+0.1550 (3.53%)
NASDAQ · Last Trade: Jul 4th, 3:20 AM EDT
Historical Prices For SMX (Security Matters) Public Limited Company - Class A Ordinary Shares (SMX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 4.36 | 4.63 | 4.33 | 4.54 | 9,350 | 4.54 |
| 7/02/2025 | 4.34 | 4.46 | 4.20 | 4.39 | 18,689 | 4.39 |
| 7/01/2025 | 4.16 | 4.29 | 4.05 | 4.25 | 31,275 | 4.25 |
| 6/30/2025 | 4.20 | 4.30 | 3.98 | 4.29 | 24,264 | 4.29 |
| 6/27/2025 | 4.20 | 4.28 | 4.10 | 4.11 | 14,949 | 4.11 |
| 6/26/2025 | 4.19 | 4.40 | 4.15 | 4.21 | 11,785 | 4.21 |
| 6/25/2025 | 4.33 | 4.57 | 4.16 | 4.20 | 22,711 | 4.20 |
| 6/24/2025 | 4.49 | 4.68 | 4.34 | 4.34 | 21,530 | 4.34 |
| 6/23/2025 | 4.43 | 4.86 | 4.43 | 4.52 | 17,495 | 4.52 |
| 6/20/2025 | 4.85 | 4.87 | 4.30 | 4.54 | 63,498 | 4.54 |
| 6/18/2025 | 4.61 | 5.28 | 4.10 | 4.90 | 121,365 | 4.90 |
| 6/17/2025 | 3.65 | 4.65 | 3.64 | 4.64 | 155,059 | 4.64 |
| 6/16/2025 | 3.83 | 3.96 | 3.60 | 3.60 | 32,100 | 3.60 |
| 6/13/2025 | 1.02 | 1.02 | 0.91 | 0.92 | 81,456 | 3.80 |
| 6/12/2025 | 1.05 | 1.13 | 1.01 | 1.04 | 150,183 | 4.28 |
| 6/11/2025 | 1.21 | 1.21 | 1.10 | 1.12 | 101,266 | 4.61 |
| 6/10/2025 | 1.22 | 1.23 | 1.11 | 1.18 | 52,084 | 4.86 |
| 6/09/2025 | 1.24 | 1.24 | 1.21 | 1.22 | 41,476 | 5.02 |
| 6/06/2025 | 1.32 | 1.34 | 1.18 | 1.22 | 123,448 | 5.02 |
| 6/05/2025 | 1.27 | 1.39 | 1.27 | 1.33 | 107,556 | 5.47 |
| 6/04/2025 | 1.24 | 1.32 | 1.24 | 1.28 | 66,337 | 5.27 |
| 6/03/2025 | 1.22 | 1.29 | 1.21 | 1.26 | 55,580 | 5.20 |
| 6/02/2025 | 1.27 | 1.27 | 1.22 | 1.26 | 20,063 | 5.19 |
| 5/30/2025 | 1.25 | 1.25 | 1.22 | 1.25 | 33,799 | 5.14 |
| 5/29/2025 | 1.25 | 1.27 | 1.22 | 1.23 | 39,241 | 5.06 |
| 5/28/2025 | 1.32 | 1.35 | 1.21 | 1.24 | 63,048 | 5.10 |
| 5/27/2025 | 1.39 | 1.39 | 1.29 | 1.30 | 43,357 | 5.35 |
| 5/23/2025 | 1.36 | 1.38 | 1.32 | 1.35 | 49,484 | 5.56 |
| 5/22/2025 | 1.46 | 1.46 | 1.36 | 1.36 | 45,449 | 5.60 |
| 5/21/2025 | 1.39 | 1.42 | 1.36 | 1.42 | 35,356 | 5.84 |
| 5/20/2025 | 1.41 | 1.45 | 1.38 | 1.43 | 40,555 | 5.88 |
| 5/19/2025 | 1.37 | 1.44 | 1.35 | 1.44 | 37,661 | 5.93 |
| 5/16/2025 | 1.45 | 1.45 | 1.36 | 1.37 | 58,464 | 5.64 |
| 5/15/2025 | 1.42 | 1.42 | 1.36 | 1.36 | 61,796 | 5.60 |
| 5/14/2025 | 1.50 | 1.50 | 1.39 | 1.42 | 35,289 | 5.84 |
| 5/13/2025 | 1.41 | 1.60 | 1.41 | 1.44 | 138,130 | 5.93 |
| 5/12/2025 | 1.59 | 1.61 | 1.40 | 1.41 | 84,278 | 5.80 |
| 5/09/2025 | 1.57 | 1.60 | 1.52 | 1.52 | 44,941 | 6.26 |
| 5/08/2025 | 1.61 | 1.63 | 1.54 | 1.62 | 147,108 | 6.67 |
| 5/07/2025 | 1.63 | 1.68 | 1.56 | 1.60 | 44,302 | 6.58 |
| 5/06/2025 | 1.69 | 1.70 | 1.64 | 1.64 | 33,214 | 6.75 |
| 5/05/2025 | 1.80 | 1.80 | 1.66 | 1.66 | 49,380 | 6.83 |
| 5/02/2025 | 1.79 | 1.90 | 1.72 | 1.78 | 47,845 | 7.33 |
| 5/01/2025 | 1.84 | 1.86 | 1.77 | 1.81 | 80,739 | 7.45 |
| 4/30/2025 | 1.85 | 1.90 | 1.65 | 1.73 | 115,897 | 7.12 |
| 4/29/2025 | 2.05 | 2.14 | 1.84 | 1.90 | 107,954 | 7.82 |
| 4/28/2025 | 2.17 | 2.23 | 1.96 | 2.06 | 169,717 | 8.48 |
| 4/25/2025 | 2.21 | 2.21 | 2.04 | 2.09 | 110,325 | 8.60 |
| 4/24/2025 | 1.87 | 2.25 | 1.84 | 2.10 | 282,302 | 8.64 |
| 4/23/2025 | 2.01 | 2.07 | 1.86 | 1.86 | 259,406 | 7.65 |
| 4/22/2025 | 2.12 | 2.50 | 2.01 | 2.02 | 910,353 | 8.31 |
| 4/21/2025 | 2.02 | 2.25 | 1.86 | 2.11 | 1,064,103 | 8.68 |
| 4/17/2025 | 2.16 | 2.30 | 1.86 | 2.30 | 38,895,685 | 9.47 |
| 4/16/2025 | 1.48 | 1.48 | 1.34 | 1.46 | 3,952,269 | 6.01 |
| 4/15/2025 | 1.38 | 1.42 | 1.32 | 1.40 | 22,807 | 5.76 |
| 4/14/2025 | 1.48 | 1.48 | 1.31 | 1.36 | 39,294 | 5.60 |
| 4/11/2025 | 1.36 | 1.36 | 1.20 | 1.31 | 76,480 | 5.39 |
| 4/10/2025 | 1.55 | 1.55 | 1.34 | 1.35 | 118,641 | 5.56 |
| 4/09/2025 | 1.45 | 1.58 | 1.34 | 1.48 | 99,690 | 6.09 |
| 4/08/2025 | 1.55 | 1.68 | 1.36 | 1.36 | 67,028 | 5.60 |
| 4/07/2025 | 1.51 | 1.59 | 1.45 | 1.48 | 27,586 | 6.09 |
| 4/04/2025 | 1.68 | 1.68 | 1.48 | 1.55 | 33,600 | 6.38 |