SMX (Security Matters) Pu... (SMX)
1.58
-0.15 (-8.67%)
At close: Mar 31, 2025, 12:08 PM
SMX (Security Matters) Public Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.85 | 1.88 | 1.60 | 1.73 | -0.11 | -5.98% | 122,432 |
| Mar 27, 2025 | 2.12 | 2.12 | 1.83 | 1.84 | -0.19 | -9.36% | 74,700 |
| Mar 26, 2025 | 2.17 | 2.26 | 2.01 | 2.03 | -0.15 | -6.88% | 36,986 |
| Mar 25, 2025 | 2.40 | 2.40 | 2.16 | 2.18 | -0.12 | -5.22% | 40,500 |
| Mar 24, 2025 | 2.40 | 2.40 | 2.27 | 2.30 | -0.08 | -3.36% | 38,953 |
| Mar 21, 2025 | 2.45 | 2.45 | 2.26 | 2.38 | -0.15 | -5.93% | 43,928 |
| Mar 20, 2025 | 2.43 | 2.53 | 2.39 | 2.53 | 0.15 | 6.30% | 29,800 |
| Mar 19, 2025 | 2.33 | 2.39 | 2.29 | 2.38 | 0.02 | 0.85% | 35,969 |
| Mar 18, 2025 | 2.41 | 2.44 | 2.35 | 2.36 | -0.10 | -4.07% | 13,697 |
| Mar 17, 2025 | 2.44 | 2.50 | 2.35 | 2.46 | 0.07 | 2.93% | 65,900 |
| Mar 14, 2025 | 2.41 | 2.51 | 2.25 | 2.39 | -0.02 | -0.83% | 55,200 |
| Mar 13, 2025 | 2.43 | 2.55 | 2.22 | 2.41 | -0.07 | -2.82% | 96,452 |
| Mar 12, 2025 | 2.34 | 2.49 | 2.27 | 2.48 | 0.16 | 6.90% | 37,605 |
| Mar 11, 2025 | 2.29 | 2.40 | 2.15 | 2.32 | 0.06 | 2.65% | 48,316 |
| Mar 10, 2025 | 2.33 | 2.35 | 2.14 | 2.26 | -0.07 | -3.00% | 33,063 |
| Mar 7, 2025 | 2.45 | 2.56 | 2.20 | 2.33 | -0.13 | -5.28% | 49,429 |
| Mar 6, 2025 | 2.37 | 2.57 | 2.24 | 2.46 | -0.02 | -0.81% | 23,901 |
| Mar 5, 2025 | 2.30 | 2.59 | 2.27 | 2.48 | 0.19 | 8.30% | 91,200 |
| Mar 4, 2025 | 2.23 | 2.39 | 2.07 | 2.29 | 0.04 | 1.78% | 83,209 |
| Mar 3, 2025 | 2.40 | 2.40 | 2.22 | 2.25 | -0.06 | -2.60% | 83,414 |
| Feb 28, 2025 | 2.43 | 2.43 | 2.26 | 2.31 | -0.09 | -3.75% | 155,320 |
| Feb 27, 2025 | 2.63 | 2.63 | 2.36 | 2.40 | -0.15 | -5.88% | 66,807 |
| Feb 26, 2025 | 2.38 | 2.77 | 2.38 | 2.55 | 0.16 | 6.69% | 165,026 |
| Feb 25, 2025 | 2.44 | 2.51 | 2.20 | 2.39 | -0.09 | -3.63% | 197,800 |
| Feb 24, 2025 | 3.00 | 3.00 | 2.42 | 2.48 | -0.48 | -16.22% | 240,100 |
| Feb 21, 2025 | 3.33 | 3.40 | 2.96 | 2.96 | -0.40 | -11.90% | 204,000 |
| Feb 20, 2025 | 3.31 | 3.42 | 3.22 | 3.36 | 0.14 | 4.35% | 152,500 |
| Feb 19, 2025 | 3.57 | 3.57 | 3.21 | 3.22 | -0.35 | -9.80% | 211,613 |
| Feb 18, 2025 | 3.12 | 3.60 | 3.11 | 3.57 | 0.44 | 14.06% | 475,242 |
| Feb 14, 2025 | 3.53 | 3.65 | 3.03 | 3.13 | -0.02 | -0.63% | 2,656,233 |
| Feb 13, 2025 | 3.21 | 3.30 | 2.97 | 3.15 | 0.01 | 0.32% | 202,400 |
| Feb 12, 2025 | 2.99 | 3.18 | 2.96 | 3.14 | 0.06 | 1.95% | 128,839 |
| Feb 11, 2025 | 3.27 | 3.38 | 2.98 | 3.08 | -0.05 | -1.60% | 239,508 |
| Feb 10, 2025 | 3.32 | 3.32 | 2.98 | 3.13 | -0.24 | -7.12% | 361,323 |
| Feb 7, 2025 | 3.40 | 3.49 | 3.12 | 3.37 | -0.01 | -0.30% | 376,500 |
| Feb 6, 2025 | 3.00 | 3.65 | 3.00 | 3.38 | 0.27 | 8.68% | 296,500 |
| Feb 5, 2025 | 3.26 | 3.29 | 2.85 | 3.11 | -0.07 | -2.20% | 298,681 |
| Feb 4, 2025 | 3.50 | 3.71 | 3.00 | 3.18 | -0.23 | -6.74% | 514,555 |
| Feb 3, 2025 | 4.00 | 4.06 | 3.37 | 3.41 | -0.66 | -16.22% | 585,633 |
| Jan 31, 2025 | 4.43 | 4.48 | 4.00 | 4.07 | -0.42 | -9.35% | 206,900 |
| Jan 30, 2025 | 4.26 | 4.75 | 4.14 | 4.49 | 0.14 | 3.22% | 328,202 |
| Jan 29, 2025 | 4.00 | 4.38 | 3.90 | 4.35 | 0.10 | 2.35% | 265,413 |
| Jan 28, 2025 | 4.03 | 4.30 | 3.72 | 4.25 | 0.16 | 3.91% | 316,500 |
| Jan 27, 2025 | 4.51 | 4.51 | 4.01 | 4.09 | -0.62 | -13.16% | 465,021 |
| Jan 24, 2025 | 4.01 | 6.50 | 3.92 | 4.71 | 0.58 | 14.04% | 3,136,700 |
| Jan 23, 2025 | 4.27 | 4.35 | 3.90 | 4.13 | -0.32 | -7.19% | 364,149 |
| Jan 22, 2025 | 4.47 | 4.53 | 4.24 | 4.45 | -0.08 | -1.77% | 244,110 |
| Jan 21, 2025 | 5.02 | 5.04 | 4.43 | 4.53 | -0.83 | -15.49% | 491,330 |
| Jan 17, 2025 | 5.75 | 5.79 | 5.08 | 5.36 | -0.43 | -7.43% | 768,411 |
| Jan 16, 2025 | 5.51 | 6.40 | 5.30 | 5.79 | 0.28 | 5.08% | 660,529 |