5 DAY PERFORMANCE
+1,682.93%
1 MONTH PERFORMANCE
+649.74%
3 MONTH PERFORMANCE
+72.51%
6 MONTH PERFORMANCE
-44.84%
YEAR-TO-DATE PERFORMANCE
-99.08%
1 YEAR PERFORMANCE
-99.11%
SMX (Security Matters) Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.43 | $1.31 (-8.39%) | $1.48 | $1.20 | 2.70 M | $76.92 K |
| 11/04/2026 | $1.79 | $1.18 (-34.08%) | $1.79 | $1.15 | 402.44 K | $69.29 K |
| 11/03/2026 | $1.75 | $1.72 (-1.71%) | $1.77 | $1.70 | 60.37 K | $100.99 K |
| 11/02/2026 | $1.68 | $1.71 (1.79%) | $1.86 | $1.65 | 126.19 K | $100.41 K |
| 10/30/2026 | $1.75 | $1.64 (-6.29%) | $1.80 | $1.62 | 100.77 K | $96.30 K |
| 10/29/2026 | $1.78 | $1.75 (-1.69%) | $1.85 | $1.74 | 96.19 K | $102.76 K |
| 10/28/2026 | $1.73 | $1.78 (2.89%) | $1.81 | $1.72 | 95.94 K | $104.52 K |
| 10/27/2026 | $1.73 | $1.79 (3.47%) | $1.81 | $1.69 | 128.78 K | $105.11 K |
| 10/26/2026 | $1.75 | $1.68 (-4%) | $1.76 | $1.65 | 111.89 K | $98.65 K |
| 10/23/2026 | $1.78 | $1.75 (-1.69%) | $1.84 | $1.74 | 114.62 K | $102.76 K |
| 10/22/2026 | $1.83 | $1.83 (0%) | $1.86 | $1.75 | 142.08 K | $107.45 K |
| 10/21/2026 | $1.93 | $1.83 (-5.18%) | $1.95 | $1.77 | 171.49 K | $107.45 K |
| 10/20/2026 | $1.90 | $1.92 (1.05%) | $2.06 | $1.78 | 289.43 K | $112.74 K |
| 10/19/2026 | $1.91 | $1.89 (-1.05%) | $1.91 | $1.60 | 897.90 K | $110.98 K |
| 10/16/2026 | $3.77 | $1.89 (-49.87%) | $5.61 | $1.70 | 10.83 M | $110.98 K |
| 10/15/2026 | $3.54 | $3.60 (1.69%) | $3.80 | $3.51 | 92.78 K | $211.38 K |
| 10/14/2026 | $3.82 | $3.56 (-6.81%) | $3.82 | $3.55 | 76.42 K | $7.29 K |
| 10/13/2026 | $3.62 | $3.79 (4.7%) | $3.95 | $3.50 | 114.29 K | $7.76 K |
| 10/12/2026 | $3.83 | $3.62 (-5.48%) | $3.85 | $3.54 | 92.57 K | $7.41 K |
| 10/09/2026 | $3.87 | $3.79 (-2.07%) | $4.25 | $3.74 | 218.15 K | $7.76 K |
| 10/08/2026 | $3.89 | $3.79 (-2.57%) | $3.98 | $3.73 | 126.28 K | $7.76 K |
| 10/07/2026 | $3.86 | $3.90 (1.04%) | $4.10 | $3.78 | 113.37 K | $7.99 K |
| 10/06/2026 | $3.84 | $3.79 (-1.3%) | $4.20 | $3.66 | 260.87 K | $7.76 K |
| 10/05/2026 | $3.64 | $3.90 (7.14%) | $4.20 | $3.50 | 555.26 K | $7.99 K |
| 10/02/2026 | $5.25 | $3.82 (-27.24%) | $5.45 | $3.62 | 2.40 M | $7.82 K |
| 10/01/2026 | $6.47 | $6.16 (-4.79%) | $6.73 | $6.15 | 129.90 K | $12.62 K |
| 09/30/2026 | $6.88 | $6.61 (-3.92%) | $7.21 | $6.49 | 62.77 K | $13.54 K |
| 09/29/2026 | $6.70 | $7.30 (8.96%) | $7.60 | $6.47 | 62.42 K | $14.95 K |
| 09/28/2026 | $7.66 | $6.82 (-10.97%) | $7.92 | $6.19 | 100.11 K | $13.97 K |
| 09/25/2026 | $8.62 | $8.01 (-7.08%) | $8.98 | $8.00 | 53.66 K | $16.40 K |
| 09/24/2026 | $9.40 | $8.75 (-6.91%) | $9.59 | $7.62 | 76.41 K | $17.92 K |
| 09/23/2026 | $9.51 | $9.64 (1.37%) | $9.94 | $9.35 | 70.17 K | $19.74 K |
| 09/22/2026 | $10.93 | $9.57 (-12.44%) | $10.93 | $9.48 | 121.62 K | $19.60 K |
| 09/21/2026 | $16.76 | $10.98 (-34.49%) | $17.94 | $10.33 | 245.79 K | $22.49 K |
| 09/18/2026 | $16.78 | $17.01 (1.37%) | $19.01 | $16.63 | 52.45 K | $34.84 K |
| 09/17/2026 | $15.90 | $16.90 (6.29%) | $17.27 | $15.90 | 15.39 K | $34.61 K |
| 09/16/2026 | $16.52 | $15.79 (-4.42%) | $16.98 | $15.74 | 11.13 K | $32.34 K |
| 09/15/2026 | $16.52 | $16.42 (-0.61%) | $16.90 | $16.14 | 8.72 K | $33.63 K |
| 09/14/2026 | $17.05 | $16.69 (-2.11%) | $17.81 | $16.65 | 15.26 K | $34.18 K |
| 09/11/2026 | $18.03 | $17.12 (-5.05%) | $18.50 | $17.06 | 14.11 K | $35.06 K |
| 09/10/2026 | $17.85 | $17.62 (-1.29%) | $18.23 | $17.04 | 15.59 K | $36.09 K |
| 09/09/2026 | $17.37 | $17.92 (3.17%) | $18.69 | $17.32 | 12.01 K | $36.70 K |
| 09/08/2026 | $19.40 | $17.54 (-9.59%) | $19.40 | $17.17 | 25.93 K | $35.92 K |
| 09/04/2026 | $17.63 | $19.48 (10.49%) | $20.00 | $17.21 | 84.02 K | $39.90 K |
| 09/03/2026 | $16.40 | $17.07 (4.09%) | $17.75 | $16.07 | 18.10 K | $34.96 K |
| 09/02/2026 | $16.70 | $16.11 (-3.53%) | $16.93 | $15.90 | 11.77 K | $32.99 K |
| 09/01/2026 | $16.26 | $16.75 (3.01%) | $17.49 | $16.24 | 12.13 K | $34.30 K |
| 08/31/2026 | $16.55 | $16.01 (-3.26%) | $16.82 | $16.01 | 6.03 K | $32.79 K |
| 08/28/2026 | $16.52 | $16.61 (0.54%) | $17.52 | $16.50 | 17.76 K | $34.02 K |
| 08/27/2026 | $16.75 | $16.70 (-0.3%) | $17.49 | $16.48 | 16.83 K | $34.20 K |
| 08/26/2026 | $16.15 | $17.12 (6.01%) | $17.50 | $16.15 | 8.43 K | $35.06 K |
| 08/25/2026 | $17.17 | $16.50 (-3.9%) | $18.41 | $16.01 | 17.84 K | $33.79 K |
| 08/24/2026 | $16.30 | $17.26 (5.89%) | $17.49 | $16.30 | 15.17 K | $35.35 K |
| 08/21/2026 | $16.06 | $16.73 (4.17%) | $16.96 | $15.85 | 21.66 K | $34.26 K |
| 08/20/2026 | $15.50 | $15.41 (-0.58%) | $16.00 | $15.40 | 9.80 K | $31.56 K |
| 08/19/2026 | $15.60 | $15.24 (-2.31%) | $15.71 | $15.21 | 10.28 K | $31.21 K |
| 08/18/2026 | $14.66 | $15.24 (3.96%) | $15.96 | $14.50 | 12.00 K | $31.21 K |
| 08/17/2026 | $16.69 | $14.59 (-12.58%) | $16.69 | $14.44 | 28.67 K | $29.88 K |
| 08/14/2026 | $17.07 | $16.26 (-4.75%) | $17.07 | $16.05 | 15.75 K | $33.30 K |
| 08/13/2026 | $16.42 | $16.25 (-1.04%) | $17.08 | $16.13 | 12.60 K | $33.28 K |
| 08/12/2026 | $15.85 | $16.16 (1.96%) | $16.50 | $15.55 | 11.38 K | $33.10 K |
| 08/11/2026 | $15.97 | $15.54 (-2.69%) | $15.98 | $15.54 | 7.70 K | $31.83 K |
| 08/10/2026 | $15.69 | $15.80 (0.7%) | $16.30 | $15.69 | 10.10 K | $32.36 K |
| 08/07/2026 | $16.85 | $15.99 (-5.1%) | $16.85 | $15.62 | 16.82 K | $32.75 K |
| 08/06/2026 | $16.94 | $16.79 (-0.89%) | $17.80 | $16.08 | 21.05 K | $34.39 K |
| 08/05/2026 | $16.48 | $16.95 (2.85%) | $17.00 | $15.60 | 31.29 K | $34.71 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
