-
5 DAY PERFORMANCE
-1.92% -
1 MONTH PERFORMANCE
-90.00% -
3 MONTH PERFORMANCE
-93.28% -
6 MONTH PERFORMANCE
-97.77% -
YEAR-TO-DATE PERFORMANCE
-99.53% -
1 YEAR PERFORMANCE
-99.70%
SMX (Security Matters) Public Limited Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.25 | $0.25 (-1.85%) | $0.25 | $0.24 | 1.12 M | |
| 11/20/2024 | $0.23 | $0.26 (11.87%) | $0.29 | $0.22 | 10.95 M | $34,944 |
| 11/19/2024 | $0.21 | $0.24 (14.41%) | $0.27 | $0.21 | 10.88 M | $33,002 |
| 11/18/2024 | $0.26 | $0.21 (-16.71%) | $0.26 | $0.20 | 2.40 M | $28,846 |
| 11/15/2024 | $0.26 | $0.25 (-3.04%) | $0.27 | $0.25 | 796,300 | $34,618 |
| 11/14/2024 | $0.27 | $0.27 (-2.2%) | $0.27 | $0.25 | 2.11 M | $36,153 |
| 11/13/2024 | $0.28 | $0.28 (0.9%) | $0.29 | $0.27 | 1.22 M | $38,027 |
| 11/12/2024 | $0.28 | $0.28 (-0.28%) | $0.30 | $0.27 | 1.85 M | $38,408 |
| 11/11/2024 | $0.29 | $0.28 (-3.37%) | $0.30 | $0.28 | 1.32 M | $38,516 |
| 11/08/2024 | $0.30 | $0.30 (0.14%) | $0.31 | $0.27 | 2.27 M | $40,119 |
| 11/07/2024 | $0.29 | $0.31 (7.34%) | $0.31 | $0.28 | 2.85 M | $42,102 |
| 11/06/2024 | $0.30 | $0.29 (-3.32%) | $0.32 | $0.29 | 1.57 M | $39,535 |
| 11/05/2024 | $0.34 | $0.30 (-10.39%) | $0.34 | $0.29 | 4.13 M | $40,893 |
| 11/04/2024 | $0.33 | $0.34 (1.51%) | $0.38 | $0.32 | 2.08 M | $45,633 |
| 11/01/2024 | $0.36 | $0.35 (-3.78%) | $0.37 | $0.33 | 2.79 M | $47,059 |
| 10/31/2024 | $0.38 | $0.38 (-0.68%) | $0.40 | $0.34 | 2.15 M | $51,255 |
| 10/30/2024 | $0.36 | $0.38 (7.97%) | $0.40 | $0.34 | 4.37 M | $52,260 |
| 10/29/2024 | $0.43 | $0.38 (-12.36%) | $0.44 | $0.37 | 6.41 M | $51,418 |
| 10/28/2024 | $0.47 | $0.48 (2.13%) | $0.54 | $0.42 | 13.20 M | $65,190 |
| 10/25/2024 | $2.09 | $1.39 (-33.49%) | $2.23 | $1.34 | 556,200 | $188,779 |
| 10/24/2024 | $2.18 | $2.09 (-4.13%) | $2.24 | $2.07 | 57,108 | $283,847 |
| 10/23/2024 | $2.32 | $2.21 (-4.74%) | $2.43 | $2.14 | 53,863 | $300,145 |
| 10/22/2024 | $2.44 | $2.37 (-2.87%) | $2.48 | $2.20 | 141,062 | $321,874 |
| 10/21/2024 | $2.60 | $2.50 (-3.85%) | $2.70 | $2.45 | 54,726 | $339,530 |
| 10/18/2024 | $2.47 | $2.68 (8.5%) | $2.76 | $2.47 | 35,400 | $363,976 |
| 10/17/2024 | $2.72 | $2.52 (-7.35%) | $2.78 | $2.47 | 60,229 | $342,246 |
| 10/16/2024 | $2.58 | $2.78 (7.75%) | $2.79 | $2.58 | 93,930 | $377,557 |
| 10/15/2024 | $2.50 | $2.67 (6.8%) | $2.70 | $2.42 | 104,400 | $362,618 |
| 10/14/2024 | $2.38 | $2.48 (4.2%) | $2.59 | $2.36 | 255,409 | $336,814 |
| 10/11/2024 | $2.54 | $2.42 (-4.72%) | $2.54 | $2.37 | 39,744 | $328,665 |
| 10/10/2024 | $2.42 | $2.46 (1.65%) | $2.60 | $2.42 | 33,700 | $334,098 |
| 10/09/2024 | $2.44 | $2.45 (0.41%) | $2.46 | $2.36 | 26,045 | $332,739 |
| 10/08/2024 | $2.44 | $2.37 (-2.87%) | $2.50 | $2.37 | 43,649 | $321,874 |
| 10/07/2024 | $2.80 | $2.49 (-11.07%) | $2.83 | $2.45 | 105,100 | $338,172 |
| 10/04/2024 | $2.87 | $2.87 (0%) | $2.94 | $2.82 | 19,884 | $389,780 |
| 10/03/2024 | $2.82 | $2.90 (2.84%) | $2.99 | $2.80 | 92,645 | $393,855 |
| 10/02/2024 | $2.74 | $2.86 (4.38%) | $2.89 | $2.74 | 37,200 | $388,422 |
| 10/01/2024 | $2.90 | $2.80 (-3.45%) | $2.90 | $2.70 | 39,016 | $380,274 |
| 09/30/2024 | $2.84 | $2.90 (2.11%) | $3.00 | $2.79 | 36,828 | $393,855 |
| 09/27/2024 | $2.85 | $2.78 (-2.46%) | $2.97 | $2.75 | 51,200 | $377,557 |
| 09/26/2024 | $3.32 | $2.83 (-14.76%) | $3.39 | $2.74 | 142,300 | $384,348 |
| 09/25/2024 | $3.30 | $3.40 (3.03%) | $3.54 | $3.20 | 192,324 | $461,761 |
| 09/24/2024 | $3.33 | $3.37 (1.2%) | $3.42 | $3.21 | 81,100 | $457,686 |
| 09/23/2024 | $3.43 | $3.37 (-1.75%) | $3.69 | $3.29 | 83,700 | $457,686 |
| 09/20/2024 | $3.32 | $3.50 (5.42%) | $3.88 | $3.32 | 197,413 | $475,342 |
| 09/19/2024 | $3.47 | $3.32 (-4.32%) | $3.56 | $3.11 | 206,046 | $450,896 |
| 09/18/2024 | $3.69 | $3.45 (-6.5%) | $3.88 | $3.25 | 301,000 | $468,551 |
| 09/17/2024 | $5.05 | $3.76 (-25.54%) | $5.39 | $3.57 | 640,933 | $510,653 |
| 09/16/2024 | $4.70 | $5.10 (8.51%) | $5.67 | $4.11 | 1.49 M | $692,641 |
| 09/13/2024 | $3.36 | $5.95 (77.08%) | $7.20 | $2.86 | 50.11 M | $808,081 |
| 09/12/2024 | $2.80 | $2.45 (-12.5%) | $2.80 | $2.35 | 219,242 | $332,739 |
| 09/11/2024 | $2.92 | $3.15 (7.88%) | $3.24 | $2.69 | 828,711 | $427,808 |
| 09/10/2024 | $4.25 | $3.29 (-22.59%) | $4.54 | $2.86 | 29.13 M | $446,821 |
| 09/09/2024 | $2.48 | $2.22 (-10.48%) | $2.48 | $2.10 | 52,906 | $301,503 |
| 09/06/2024 | $2.17 | $2.12 (-2.3%) | $2.22 | $2.10 | 43,200 | $287,921 |
| 09/05/2024 | $2.37 | $2.19 (-7.59%) | $2.37 | $2.04 | 57,109 | $297,428 |
| 09/04/2024 | $2.70 | $2.38 (-11.85%) | $2.81 | $2.37 | 48,208 | $323,233 |
| 09/03/2024 | $3.14 | $2.70 (-14.01%) | $3.14 | $2.70 | 16,717 | $366,692 |
| 08/30/2024 | $2.80 | $2.81 (0.36%) | $2.93 | $2.80 | 19,729 | $381,632 |
| 08/29/2024 | $2.91 | $2.86 (-1.72%) | $3.00 | $2.84 | 47,700 | $388,422 |
| 08/28/2024 | $3.15 | $2.93 (-6.98%) | $3.20 | $2.93 | 36,560 | $397,929 |
| 08/27/2024 | $3.40 | $3.21 (-5.59%) | $3.43 | $3.16 | 73,827 | $435,957 |
| 08/26/2024 | $3.60 | $3.42 (-5%) | $3.72 | $3.40 | 50,643 | $464,477 |
| 08/23/2024 | $3.80 | $3.60 (-5.26%) | $3.87 | $3.50 | 100,900 | $488,923 |
| 08/22/2024 | $3.80 | $3.86 (1.58%) | $4.48 | $3.66 | 232,150 | $524,234 |
| 08/21/2024 | $3.58 | $3.72 (3.91%) | $4.09 | $3.49 | 177,876 | $505,221 |