SMX (Security Matters) Pu... (SMX)
NASDAQ: SMX
· Real-Time Price · USD
5.04
0.06 (1.20%)
At close: Aug 15, 2025, 12:07 PM
SMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.00 | 5.48 | 4.91 | 4.98 | 4.98 | -6.57% | 230,986 |
| Aug 13, 2025 | 4.75 | 5.74 | 4.75 | 5.33 | 5.33 | 7.46% | 522,100 |
| Aug 12, 2025 | 4.92 | 5.20 | 4.82 | 4.96 | 4.96 | 0.20% | 291,218 |
| Aug 11, 2025 | 6.21 | 6.57 | 4.85 | 4.95 | 4.95 | -23.96% | 514,905 |
| Aug 8, 2025 | 4.91 | 8.37 | 4.70 | 6.51 | 6.51 | 33.40% | 8,764,700 |
| Aug 7, 2025 | 5.22 | 5.75 | 4.85 | 4.88 | 4.88 | -86.72% | 292,134 |
| Aug 6, 2025 | 42.44 | 42.44 | 35.52 | 36.76 | 36.76 | 506.60% | 1,736,218 |
| Aug 5, 2025 | 8.12 | 8.19 | 5.86 | 6.06 | 6.06 | -35.39% | 4,172,482 |
| Aug 4, 2025 | 8.75 | 10.36 | 8.75 | 9.38 | 9.38 | 7.20% | 1,414,200 |
| Aug 1, 2025 | 8.89 | 9.29 | 8.40 | 8.75 | 8.75 | -11.35% | 996,300 |
| Jul 31, 2025 | 11.69 | 11.76 | 9.58 | 9.87 | 9.87 | -15.06% | 1,803,316 |
| Jul 30, 2025 | 11.83 | 13.86 | 11.41 | 11.62 | 11.62 | -9.29% | 2,325,800 |
| Jul 29, 2025 | 13.58 | 13.86 | 10.36 | 12.81 | 12.81 | -15.67% | 5,873,500 |
| Jul 28, 2025 | 19.95 | 23.24 | 14.81 | 15.19 | 15.19 | 2.36% | 79,746,000 |
| Jul 25, 2025 | 8.19 | 16.94 | 7.98 | 14.84 | 14.84 | 89.29% | 80,978,308 |
| Jul 24, 2025 | 7.91 | 8.19 | 7.42 | 7.84 | 7.84 | -5.88% | 3,923,500 |
| Jul 23, 2025 | 9.10 | 9.10 | 8.13 | 8.33 | 8.33 | -3.25% | 2,024,000 |
| Jul 22, 2025 | 8.99 | 9.24 | 8.40 | 8.61 | 8.61 | -10.87% | 7,383,400 |
| Jul 21, 2025 | 10.64 | 11.76 | 9.66 | 9.66 | 9.66 | -9.21% | 1,960,200 |
| Jul 18, 2025 | 10.85 | 11.27 | 10.46 | 10.64 | 10.64 | -6.17% | 390,300 |