SMX (Security Matters) Pu... (SMX)
NASDAQ: SMX
· Real-Time Price · USD
1.44
-0.07 (-4.64%)
At close: Sep 05, 2025, 3:59 PM
1.38
-4.17%
After-hours: Sep 05, 2025, 07:57 PM EDT
SMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.42 | 1.65 | 1.37 | 1.41 | 1.41 | -6.62% | 3,370,790 |
| Sep 4, 2025 | 1.15 | 2.16 | 1.10 | 1.51 | 1.51 | 23.77% | 41,056,500 |
| Sep 3, 2025 | 1.55 | 1.57 | 1.20 | 1.22 | 1.22 | -27.38% | 3,978,300 |
| Sep 2, 2025 | 1.68 | 1.71 | 1.52 | 1.68 | 1.68 | -16.00% | 3,737,700 |
| Aug 29, 2025 | 2.10 | 2.39 | 1.82 | 2.00 | 2.00 | 14.94% | 56,743,200 |
| Aug 28, 2025 | 2.51 | 2.74 | 1.64 | 1.74 | 1.74 | -51.80% | 5,680,500 |
| Aug 27, 2025 | 3.88 | 3.95 | 3.50 | 3.61 | 3.61 | -7.20% | 207,700 |
| Aug 26, 2025 | 4.13 | 4.34 | 3.80 | 3.89 | 3.89 | -8.47% | 223,900 |
| Aug 25, 2025 | 4.19 | 4.40 | 4.00 | 4.25 | 4.25 | -0.70% | 796,812 |
| Aug 22, 2025 | 4.01 | 4.30 | 3.85 | 4.28 | 4.28 | 6.20% | 86,641 |
| Aug 21, 2025 | 4.37 | 4.46 | 3.95 | 4.03 | 4.03 | -10.64% | 93,200 |
| Aug 20, 2025 | 4.52 | 4.59 | 4.39 | 4.51 | 4.51 | -0.88% | 71,764 |
| Aug 19, 2025 | 4.71 | 4.93 | 4.53 | 4.55 | 4.55 | -5.99% | 91,500 |
| Aug 18, 2025 | 4.85 | 5.01 | 4.59 | 4.84 | 4.84 | -1.43% | 95,700 |
| Aug 15, 2025 | 4.88 | 5.15 | 4.80 | 4.91 | 4.91 | -1.41% | 104,700 |
| Aug 14, 2025 | 5.00 | 5.48 | 4.91 | 4.98 | 4.98 | -6.57% | 237,500 |
| 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 |