Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

SMX (Security Matters) Public Limited Company - Class A Ordinary Shares (NQ:SMX)

2.839 -0.271 (-8.70%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 10, 2025 4.170 4.170 2.950 3.110 312,970 -0.96(-23.59%)
Jul 09, 2025 4.160 4.250 4.010 4.070 18,456 -0.11(-2.63%)
Jul 08, 2025 4.510 4.670 4.070 4.180 48,908 -0.26(-5.86%)
Jul 07, 2025 4.500 4.530 4.385 4.440 12,575 -0.10(-2.31%)
Jul 03, 2025 4.360 4.630 4.330 4.545 9,350 +0.25(+5.82%)
Jul 02, 2025 4.340 4.360 4.197 4.295 18,689 +0.04(+1.06%)
Jul 01, 2025 4.160 4.285 4.050 4.250 31,275 -0.04(-0.93%)
Jun 30, 2025 4.200 4.300 3.980 4.290 24,264 +0.18(+4.38%)
Jun 27, 2025 4.200 4.280 4.100 4.110 14,949 -0.10(-2.38%)
Jun 26, 2025 4.190 4.400 4.150 4.210 11,785 +0.01(+0.36%)
Jun 25, 2025 4.330 4.570 4.155 4.195 22,711 -0.14(-3.34%)
Jun 24, 2025 4.490 4.684 4.340 4.340 21,530 -0.18(-3.98%)
Jun 23, 2025 4.430 4.862 4.430 4.520 17,495 -0.02(-0.33%)
Jun 20, 2025 4.850 4.870 4.300 4.535 63,498 -0.37(-7.45%)
Jun 18, 2025 4.610 5.280 4.100 4.900 121,365 +0.26(+5.60%)
Jun 17, 2025 3.650 4.650 3.640 4.640 155,059 +1.04(+28.89%)
Jun 16, 2025 3.830 3.960 3.600 3.600 32,100 -0.20(-5.22%)
Jun 13, 2025 4.198 4.198 3.765 3.798 19,793 -0.48(-11.25%)
Jun 12, 2025 4.321 4.630 4.177 4.280 36,494 -0.33(-7.14%)
Jun 11, 2025 4.979 4.986 4.527 4.609 24,607 -0.25(-5.08%)
Jun 10, 2025 5.021 5.056 4.568 4.856 12,656 -0.16(-3.28%)
Jun 09, 2025 5.103 5.103 4.979 5.021 10,078 +0.00(+0.00%)
Jun 06, 2025 5.432 5.535 4.856 5.021 29,997 -0.45(-8.27%)
Jun 05, 2025 5.226 5.720 5.226 5.473 26,136 +0.21(+3.91%)
Jun 04, 2025 5.103 5.432 5.103 5.267 16,119 +0.07(+1.27%)
Jun 03, 2025 5.021 5.307 4.979 5.202 13,505 +0.02(+0.32%)
Jun 02, 2025 5.226 5.226 5.021 5.185 4,875 +0.04(+0.80%)
May 30, 2025 5.144 5.144 5.021 5.144 8,213 +0.08(+1.63%)
May 29, 2025 5.144 5.226 5.021 5.062 9,535 -0.04(-0.81%)
May 28, 2025 5.453 5.550 4.979 5.103 15,320 -0.25(-4.62%)
May 27, 2025 5.720 5.720 5.309 5.350 10,535 -0.21(-3.70%)
May 23, 2025 5.597 5.679 5.432 5.556 12,024 -0.04(-0.74%)
May 22, 2025 6.008 6.008 5.597 5.597 11,044 -0.25(-4.23%)
May 21, 2025 5.720 5.844 5.597 5.844 8,591 -0.04(-0.70%)
May 20, 2025 5.802 5.967 5.679 5.885 9,854 -0.04(-0.69%)
May 19, 2025 5.638 5.926 5.556 5.926 9,151 +0.29(+5.11%)
May 16, 2025 5.967 5.967 5.597 5.638 14,206 +0.04(+0.74%)
May 15, 2025 5.844 5.855 5.597 5.597 15,016 -0.25(-4.23%)
May 14, 2025 6.173 6.173 5.720 5.844 8,575 -0.08(-1.39%)
May 13, 2025 5.802 6.584 5.802 5.926 33,565 +0.12(+2.13%)
May 12, 2025 6.543 6.640 5.761 5.802 20,479 -0.45(-7.24%)
May 09, 2025 6.461 6.584 6.255 6.255 10,920 -0.41(-6.17%)
May 08, 2025 6.626 6.708 6.337 6.667 35,747 +0.08(+1.25%)
May 07, 2025 6.708 6.914 6.420 6.584 10,765 -0.16(-2.44%)
May 06, 2025 6.955 6.996 6.749 6.749 8,071 -0.08(-1.20%)
May 05, 2025 7.407 7.407 6.831 6.831 11,999 -0.49(-6.74%)
May 02, 2025 7.366 7.817 7.078 7.325 11,626 -0.12(-1.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.