SMX (Security Matters) Pu... (SMX)
NASDAQ: SMX
· Real-Time Price · USD
1.21
-0.12 (-9.02%)
At close: Jun 06, 2025, 1:52 PM
SMX (Security Matters) Public Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.27 | 1.39 | 1.27 | 1.33 | 1.33 | n/a | 102,923 |
| Jun 4, 2025 | 1.24 | 1.32 | 1.24 | 1.28 | 1.28 | -3.76% | 66,348 |
| Jun 3, 2025 | 1.22 | 1.29 | 1.21 | 1.26 | 1.26 | -1.56% | 55,797 |
| Jun 2, 2025 | 1.27 | 1.27 | 1.22 | 1.26 | 1.26 | 0.00% | 20,100 |
| May 30, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -0.79% | 33,799 |
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.