5 DAY PERFORMANCE
-4.18%
1 MONTH PERFORMANCE
+397.36%
3 MONTH PERFORMANCE
+287.35%
6 MONTH PERFORMANCE
-83.68%
YEAR-TO-DATE PERFORMANCE
-98.76%
1 YEAR PERFORMANCE
-98.17%
SMX (Security Matters) Public Limited Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $58.11 | $58.49 (0.66%) | $69.95 | $54.00 | 2.86 M | $24.75 K |
| 12/02/2025 | $34.54 | $50.50 (46.21%) | $66.13 | $34.01 | 6.33 M | $21.37 K |
| 12/01/2025 | $51.03 | $38.99 (-23.59%) | $52.94 | $33.33 | 3.33 M | $16.50 K |
| 11/28/2025 | $33.50 | $61.04 (82.21%) | $63.88 | $29.89 | 22.54 M | $25.30 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 |
| 10/27/2025 | $53.68 | $46.72 (-12.97%) | $53.68 | $45.04 | 374.74 K | $35.86 K |
| 10/24/2025 | $57.68 | $54.72 (-5.13%) | $59.36 | $51.44 | 363.10 K | $42.00 K |
| 10/23/2025 | $67.52 | $60.72 (-10.07%) | $69.20 | $54.56 | 363.80 K | $46.61 K |
| 10/22/2025 | $7.95 | $8.66 (8.93%) | $10.00 | $7.61 | 848.13 K | $7.28 K |
| 10/21/2025 | $11.50 | $7.80 (-32.17%) | $12.00 | $7.51 | 525.86 K | $6.56 K |
| 10/20/2025 | $11.70 | $11.60 (-0.85%) | $11.90 | $11.30 | 80.33 K | $9.75 K |
| 10/17/2025 | $11.00 | $11.60 (5.45%) | $11.90 | $10.80 | 133.23 K | $9.75 K |
| 10/16/2025 | $12.20 | $11.10 (-9.02%) | $12.20 | $11.00 | 172.26 K | $9.33 K |
| 10/15/2025 | $12.10 | $12.00 (-0.83%) | $12.90 | $12.00 | 182.48 K | $10.96 K |
| 10/14/2025 | $12.50 | $12.10 (-3.2%) | $12.80 | $12.10 | 119.05 K | $11.06 K |
| 10/13/2025 | $12.50 | $12.80 (2.4%) | $13.30 | $12.40 | 163.88 K | $11.70 K |
| 10/10/2025 | $13.60 | $13.00 (-4.41%) | $14.50 | $13.00 | 203.98 K | $11.88 K |
| 10/09/2025 | $13.60 | $13.50 (-0.74%) | $14.70 | $13.30 | 364.09 K | $12.34 K |
| 10/08/2025 | $13.50 | $13.00 (-3.7%) | $13.80 | $13.00 | 199.76 K | $12.83 K |
| 10/07/2025 | $12.50 | $14.00 (12%) | $14.10 | $12.50 | 237.39 K | $13.81 K |
| 10/06/2025 | $13.30 | $12.30 (-7.52%) | $13.60 | $12.20 | 428.30 K | $12.14 K |
| 10/03/2025 | $17.70 | $13.90 (-21.47%) | $19.10 | $13.30 | 2.79 M | $13.72 K |
| 10/02/2025 | $14.50 | $16.10 (11.03%) | $16.50 | $14.00 | 319.64 K | $15.89 K |
| 10/01/2025 | $14.60 | $14.40 (-1.37%) | $15.90 | $14.40 | 148.91 K | $15.26 K |
| 09/30/2025 | $14.10 | $14.60 (3.55%) | $14.80 | $13.80 | 67.83 K | $15.47 K |
| 09/29/2025 | $14.50 | $14.10 (-2.76%) | $14.80 | $14.00 | 105.20 K | $14.94 K |
| 09/26/2025 | $16.50 | $14.70 (-10.91%) | $16.90 | $14.50 | 232.65 K | $15.58 K |
| 09/25/2025 | $14.50 | $16.00 (10.34%) | $16.10 | $13.70 | 276.77 K | $16.96 K |
| 09/24/2025 | $15.10 | $14.80 (-1.99%) | $15.20 | $14.50 | 55.42 K | $16.77 K |
| 09/23/2025 | $15.50 | $15.00 (-3.23%) | $15.80 | $14.50 | 116.34 K | $16.99 K |
| 09/22/2025 | $14.60 | $15.10 (3.42%) | $15.20 | $14.40 | 70.22 K | $17.11 K |
| 09/19/2025 | $15.80 | $14.60 (-7.59%) | $16.20 | $14.60 | 132.99 K | $16.54 K |
| 09/18/2025 | $14.00 | $15.80 (12.86%) | $16.50 | $13.80 | 303.59 K | $17.90 K |
| 09/17/2025 | $14.10 | $13.90 (-1.42%) | $14.30 | $13.80 | 64.23 K | $16.76 K |
| 09/16/2025 | $13.30 | $14.00 (5.26%) | $14.40 | $13.30 | 110.38 K | $16.88 K |
| 09/15/2025 | $13.00 | $15.40 (18.46%) | $15.60 | $13.00 | 446.08 K | $18.57 K |
| 09/12/2025 | $13.70 | $13.50 (-1.46%) | $14.10 | $13.20 | 125.03 K | $16.28 K |
| 09/11/2025 | $13.90 | $13.80 (-0.72%) | $15.00 | $13.50 | 463.41 K | $16.64 K |
| 09/10/2025 | $15.00 | $13.30 (-11.33%) | $18.70 | $13.30 | 4.83 M | $17.01 K |
| 09/09/2025 | $12.80 | $13.10 (2.34%) | $13.80 | $12.80 | 118.87 K | $16.76 K |
| 09/08/2025 | $13.70 | $12.90 (-5.84%) | $14.00 | $12.70 | 185.19 K | $16.50 K |
| 09/05/2025 | $14.20 | $14.10 (-0.7%) | $16.50 | $13.70 | 354.48 K | $18.03 K |
| 09/04/2025 | $11.50 | $15.10 (31.3%) | $21.60 | $11.00 | 4.11 M | $19.31 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.
