SMX (Security Matters) Pu... (SMX)
NASDAQ: SMX
· Real-Time Price · USD
4.22
0.02 (0.60%)
At close: Jun 26, 2025, 3:59 PM
4.19
-0.71%
After-hours: Jun 26, 2025, 04:14 PM EDT
SMX (Security Matters) Public Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 4.19 | 4.40 | 4.15 | 4.21 | 4.21 | n/a | 11,994 |
| Jun 25, 2025 | 4.33 | 4.57 | 4.16 | 4.20 | 4.20 | -0.24% | 22,711 |
| Jun 24, 2025 | 4.49 | 4.68 | 4.34 | 4.34 | 4.34 | 3.33% | 21,660 |
| Jun 23, 2025 | 4.43 | 4.86 | 4.43 | 4.52 | 4.52 | 4.15% | 17,766 |
| Jun 20, 2025 | 4.85 | 4.87 | 4.30 | 4.54 | 4.54 | 0.44% | 63,498 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.