5 DAY PERFORMANCE
-17.77%
1 MONTH PERFORMANCE
-87.28%
3 MONTH PERFORMANCE
-56.44%
6 MONTH PERFORMANCE
-90.25%
YEAR-TO-DATE PERFORMANCE
-9.42%
1 YEAR PERFORMANCE
-98.76%
SMX (Security Matters) Public Limited Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $16.01 | $14.81 (-7.5%) | $16.55 | $14.68 | 503.45 K | $14.71 K |
| 01/27/2026 | $16.80 | $16.44 (-2.14%) | $16.92 | $15.21 | 575.62 K | $15.95 K |
| 01/26/2026 | $18.02 | $17.00 (-5.66%) | $18.13 | $16.72 | 489.80 K | $16.50 K |
| 01/23/2026 | $20.42 | $18.01 (-11.8%) | $20.66 | $18.00 | 703.00 K | $16.50 K |
| 01/22/2026 | $20.00 | $20.02 (0.1%) | $21.15 | $19.01 | 438.10 K | $16.50 K |
| 01/21/2026 | $22.11 | $20.16 (-8.82%) | $22.17 | $18.35 | 701.30 K | $16.50 K |
| 01/20/2026 | $23.40 | $22.21 (-5.09%) | $24.00 | $21.72 | 658.60 K | $16.50 K |
| 01/16/2026 | $23.68 | $24.17 (2.07%) | $26.26 | $22.06 | 1.21 M | $11.49 K |
| 01/15/2026 | $24.61 | $23.88 (-2.97%) | $25.00 | $23.00 | 562.80 K | $11.35 K |
| 01/14/2026 | $23.44 | $24.35 (3.88%) | $25.25 | $20.75 | 1.16 M | $11.57 K |
| 01/13/2026 | $25.98 | $23.98 (-7.7%) | $26.48 | $23.85 | 952.80 K | $11.40 K |
| 01/12/2026 | $23.65 | $26.51 (12.09%) | $28.80 | $23.65 | 2.20 M | $12.60 K |
| 01/09/2026 | $26.00 | $23.11 (-11.12%) | $27.59 | $22.65 | 1.96 M | $10.98 K |
| 01/08/2026 | $33.16 | $28.16 (-15.08%) | $36.45 | $24.76 | 5.72 M | $13.38 K |
| 01/07/2026 | $18.15 | $33.96 (87.11%) | $40.56 | $18.14 | 16.61 M | $16.14 K |
| 01/06/2026 | $16.65 | $19.28 (15.8%) | $21.83 | $15.39 | 1.92 M | $9.16 K |
| 01/05/2026 | $20.27 | $17.45 (-13.91%) | $20.53 | $15.91 | 1.93 M | $8.29 K |
| 01/02/2026 | $19.65 | $20.65 (5.09%) | $23.25 | $17.10 | 7.86 M | $9.81 K |
| 12/31/2025 | $43.73 | $16.35 (-62.61%) | $45.00 | $14.83 | 3.74 M | $7.77 K |
| 12/30/2025 | $64.49 | $51.45 (-20.22%) | $65.47 | $47.29 | 874.12 K | $24.45 K |
| 12/29/2025 | $112.33 | $84.95 (-24.37%) | $112.33 | $65.00 | 617.12 K | $40.37 K |
| 12/26/2025 | $140.96 | $116.41 (-17.42%) | $140.96 | $114.01 | 186.30 K | $55.33 K |
| 12/24/2025 | $152.78 | $137.70 (-9.87%) | $154.00 | $130.00 | 121.00 K | $65.45 K |
| 12/23/2025 | $168.21 | $148.64 (-11.63%) | $173.94 | $141.00 | 169.80 K | $70.65 K |
| 12/22/2025 | $187.57 | $167.17 (-10.88%) | $192.00 | $162.84 | 176.23 K | $79.45 K |
| 12/19/2025 | $165.00 | $176.03 (6.68%) | $198.00 | $160.50 | 331.30 K | $83.66 K |
| 12/18/2025 | $136.58 | $156.14 (14.32%) | $183.91 | $126.24 | 382.10 K | $74.21 K |
| 12/17/2025 | $120.50 | $126.19 (4.72%) | $148.33 | $120.50 | 284.22 K | $59.98 K |
| 12/16/2025 | $128.01 | $116.00 (-9.38%) | $128.01 | $110.11 | 224.70 K | $55.13 K |
| 12/15/2025 | $169.90 | $143.00 (-15.83%) | $170.00 | $122.91 | 312.12 K | $67.96 K |
| 12/12/2025 | $231.00 | $181.71 (-21.34%) | $234.98 | $175.55 | 406.55 K | $86.36 K |
| 12/11/2025 | $163.46 | $213.07 (30.35%) | $272.00 | $163.46 | 1.12 M | $101.27 K |
| 12/10/2025 | $135.81 | $146.30 (7.72%) | $163.56 | $132.62 | 280.64 K | $69.53 K |
| 12/09/2025 | $118.51 | $146.00 (23.2%) | $166.00 | $100.00 | 725.20 K | $69.39 K |
| 12/08/2025 | $220.00 | $135.82 (-38.26%) | $246.12 | $96.01 | 1.32 M | $64.55 K |
| 12/05/2025 | $266.01 | $331.98 (24.8%) | $490.00 | $225.00 | 3.91 M | $157.78 K |
| 12/04/2025 | $62.60 | $141.00 (125.24%) | $167.55 | $59.16 | 6.55 M | $67.01 K |
| 12/03/2025 | $58.19 | $58.49 (0.52%) | $69.96 | $54.00 | 2.89 M | $27.80 K |
| 12/02/2025 | $34.54 | $50.50 (46.21%) | $66.13 | $34.01 | 6.33 M | $24.00 K |
| 12/01/2025 | $51.03 | $38.99 (-23.59%) | $52.94 | $33.33 | 3.33 M | $18.53 K |
| 11/28/2025 | $33.50 | $61.04 (82.21%) | $63.88 | $29.89 | 22.54 M | $29.01 K |
| 11/26/2025 | $5.94 | $17.40 (192.93%) | $17.40 | $5.91 | 22.83 M | $8.27 K |
| 11/25/2025 | $5.26 | $5.91 (12.36%) | $5.95 | $4.79 | 268.00 K | $2.81 K |
| 11/24/2025 | $4.39 | $5.10 (16.17%) | $5.36 | $4.18 | 345.63 K | $2.42 K |
| 11/21/2025 | $4.40 | $4.67 (6.14%) | $4.75 | $3.90 | 6.49 M | $2.22 K |
| 11/20/2025 | $4.59 | $4.24 (-7.63%) | $5.99 | $4.02 | 255.30 K | $2.02 K |
| 11/19/2025 | $4.76 | $5.10 (7.14%) | $5.23 | $3.12 | 602.50 K | $2.80 K |
| 11/18/2025 | $7.68 | $5.28 (-31.25%) | $7.68 | $5.16 | 186.10 K | $2.90 K |
| 11/17/2025 | $9.52 | $8.40 (-11.76%) | $9.76 | $8.32 | 683.63 K | $4.61 K |
| 11/14/2025 | $12.96 | $11.12 (-14.2%) | $13.47 | $10.88 | 936.65 K | $6.10 K |
| 11/13/2025 | $12.96 | $13.44 (3.7%) | $13.60 | $12.64 | 248.32 K | $7.37 K |
| 11/12/2025 | $12.08 | $13.20 (9.27%) | $14.24 | $11.84 | 622.23 K | $8.20 K |
| 11/11/2025 | $12.32 | $12.08 (-1.95%) | $12.56 | $11.60 | 541.40 K | $7.51 K |
| 11/10/2025 | $12.48 | $12.88 (3.21%) | $14.24 | $12.08 | 555.63 K | $8.00 K |
| 11/07/2025 | $14.56 | $13.60 (-6.59%) | $14.80 | $12.08 | 912.84 K | $8.45 K |
| 11/06/2025 | $15.60 | $15.68 (0.51%) | $16.08 | $14.24 | 2.06 M | $9.74 K |
| 11/05/2025 | $16.96 | $16.88 (-0.47%) | $19.28 | $14.08 | 78.09 M | $11.72 K |
| 11/04/2025 | $12.72 | $11.76 (-7.55%) | $13.99 | $11.59 | 2.80 M | $8.17 K |
| 11/03/2025 | $15.84 | $14.16 (-10.61%) | $15.84 | $14.00 | 12.77 M | $9.83 K |
| 10/31/2025 | $17.84 | $16.16 (-9.42%) | $18.24 | $16.00 | 770.42 K | $11.22 K |
| 10/30/2025 | $22.24 | $19.44 (-12.59%) | $22.72 | $19.25 | 649.10 K | $13.50 K |
| 10/29/2025 | $28.80 | $23.60 (-18.06%) | $30.24 | $22.56 | 2.27 M | $18.11 K |
| 10/28/2025 | $41.76 | $34.00 (-18.58%) | $41.76 | $31.04 | 942.40 K | $26.10 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
