5 DAY PERFORMANCE
-80.26%
1 MONTH PERFORMANCE
-85.40%
3 MONTH PERFORMANCE
-94.31%
6 MONTH PERFORMANCE
-99.73%
YEAR-TO-DATE PERFORMANCE
-97.26%
1 YEAR PERFORMANCE
-99.84%
SMX (Security Matters) Public Limited Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.34 | $2.48 (5.98%) | $2.49 | $2.27 | 36,636 | $336,814 |
| 03/11/2025 | $2.29 | $2.32 (1.31%) | $2.40 | $2.15 | 48,316 | $315,084 |
| 03/10/2025 | $2.33 | $2.26 (-3%) | $2.35 | $2.14 | 33,063 | $306,935 |
| 03/07/2025 | $2.45 | $2.33 (-4.9%) | $2.56 | $2.20 | 49,429 | $316,442 |
| 03/06/2025 | $2.37 | $2.46 (3.8%) | $2.57 | $2.24 | 23,901 | $334,098 |
| 03/05/2025 | $2.30 | $2.48 (7.83%) | $2.59 | $2.27 | 91,200 | $336,814 |
| 03/04/2025 | $2.23 | $2.29 (2.69%) | $2.39 | $2.07 | 83,209 | $311,009 |
| 03/03/2025 | $2.40 | $2.25 (-6.25%) | $2.40 | $2.22 | 83,414 | $305,577 |
| 02/28/2025 | $2.43 | $2.31 (-4.94%) | $2.43 | $2.26 | 155,320 | $313,726 |
| 02/27/2025 | $2.63 | $2.40 (-8.75%) | $2.63 | $2.36 | 66,807 | $325,949 |
| 02/26/2025 | $2.38 | $2.55 (7.14%) | $2.77 | $2.38 | 165,026 | $346,321 |
| 02/25/2025 | $2.44 | $2.39 (-2.05%) | $2.51 | $2.20 | 197,800 | $324,591 |
| 02/24/2025 | $3.00 | $2.48 (-17.33%) | $3.00 | $2.42 | 240,100 | $336,814 |
| 02/21/2025 | $3.33 | $2.96 (-11.11%) | $3.40 | $2.96 | 204,000 | $402,004 |
| 02/20/2025 | $3.31 | $3.36 (1.51%) | $3.42 | $3.22 | 152,500 | $456,328 |
| 02/19/2025 | $3.57 | $3.22 (-9.8%) | $3.57 | $3.21 | 211,613 | $437,315 |
| 02/18/2025 | $3.12 | $3.57 (14.42%) | $3.60 | $3.11 | 475,242 | $484,849 |
| 02/14/2025 | $3.53 | $3.13 (-11.33%) | $3.65 | $3.03 | 2.66 M | $425,092 |
| 02/13/2025 | $3.21 | $3.15 (-1.87%) | $3.30 | $2.97 | 202,400 | $427,808 |
| 02/12/2025 | $2.99 | $3.14 (5.02%) | $3.18 | $2.96 | 128,839 | $426,450 |
| 02/11/2025 | $3.27 | $3.08 (-5.81%) | $3.38 | $2.98 | 239,508 | $418,301 |
| 02/10/2025 | $3.32 | $3.13 (-5.72%) | $3.32 | $2.98 | 361,323 | $425,092 |
| 02/07/2025 | $3.40 | $3.37 (-0.88%) | $3.49 | $3.12 | 376,500 | $457,686 |
| 02/06/2025 | $3.00 | $3.38 (12.67%) | $3.65 | $3.00 | 296,500 | $459,045 |
| 02/05/2025 | $3.26 | $3.11 (-4.6%) | $3.29 | $2.85 | 298,681 | $422,375 |
| 02/04/2025 | $3.50 | $3.18 (-9.14%) | $3.71 | $3.00 | 514,555 | $431,882 |
| 02/03/2025 | $4.00 | $3.41 (-14.75%) | $4.06 | $3.37 | 585,633 | $463,119 |
| 01/31/2025 | $4.43 | $4.07 (-8.13%) | $4.48 | $4.00 | 206,900 | $552,755 |
| 01/30/2025 | $4.26 | $4.49 (5.4%) | $4.75 | $4.14 | 328,202 | $609,796 |
| 01/29/2025 | $4.00 | $4.35 (8.75%) | $4.38 | $3.90 | 265,413 | $590,782 |
| 01/28/2025 | $4.03 | $4.25 (5.46%) | $4.30 | $3.72 | 316,500 | $577,201 |
| 01/27/2025 | $4.51 | $4.09 (-9.31%) | $4.51 | $4.01 | 465,021 | $555,471 |
| 01/24/2025 | $4.01 | $4.71 (17.46%) | $6.50 | $3.92 | 3.14 M | $639,675 |
| 01/23/2025 | $4.27 | $4.13 (-3.28%) | $4.35 | $3.90 | 364,149 | $560,904 |
| 01/22/2025 | $4.47 | $4.45 (-0.45%) | $4.53 | $4.24 | 244,110 | $604,363 |
| 01/21/2025 | $5.02 | $4.53 (-9.76%) | $5.04 | $4.43 | 491,330 | $615,228 |
| 01/17/2025 | $5.75 | $5.36 (-6.78%) | $5.79 | $5.08 | 768,411 | $727,952 |
| 01/16/2025 | $5.51 | $5.79 (5.08%) | $6.40 | $5.30 | 660,529 | $786,351 |
| 01/15/2025 | $4.95 | $5.51 (11.31%) | $5.64 | $4.31 | 494,523 | $748,324 |
| 01/14/2025 | $6.27 | $5.62 (-10.37%) | $6.38 | $5.42 | 372,865 | $763,263 |
| 01/13/2025 | $7.61 | $7.41 (-2.63%) | $8.51 | $7.14 | 577,162 | $1.01 M |
| 01/10/2025 | $9.02 | $11.43 (26.72%) | $13.68 | $8.93 | 2.09 M | $54,488 |
| 01/08/2025 | $9.66 | $8.56 (-11.39%) | $9.75 | $8.41 | 305,505 | $40,771 |
| 01/07/2025 | $11.97 | $10.71 (-10.53%) | $12.13 | $10.43 | 312,922 | $51,052 |
| 01/06/2025 | $13.00 | $13.19 (1.46%) | $14.45 | $12.82 | 293,158 | $62,867 |
| 01/03/2025 | $13.82 | $13.45 (-2.68%) | $15.62 | $11.97 | 442,336 | $64,103 |
| 01/02/2025 | $17.01 | $15.11 (-11.17%) | $17.10 | $14.05 | 440,232 | $71,980 |
| 12/31/2024 | $18.25 | $16.80 (-7.95%) | $19.10 | $13.79 | 1.19 M | $80,075 |
| 12/30/2024 | $13.68 | $23.37 (70.83%) | $26.45 | $12.26 | 13.00 M | $111,366 |
| 12/27/2024 | $10.83 | $10.08 (-6.93%) | $11.40 | $9.23 | 921,808 | $48,023 |
| 12/26/2024 | $9.98 | $9.87 (-1.1%) | $12.49 | $7.14 | 6.04 M | $47,032 |
| 12/24/2024 | $6.21 | $6.21 (0%) | $6.32 | $5.85 | 77,783 | $29,607 |
| 12/23/2024 | $6.55 | $6.27 (-4.27%) | $6.70 | $6.09 | 66,062 | $29,879 |
| 12/20/2024 | $6.34 | $6.55 (3.31%) | $7.12 | $6.00 | 136,376 | $31,223 |
| 12/19/2024 | $8.14 | $6.51 (-20.02%) | $8.76 | $5.43 | 233,116 | $31,019 |
| 12/18/2024 | $8.55 | $8.10 (-5.26%) | $9.98 | $8.10 | 228,548 | $38,598 |
| 12/17/2024 | $7.84 | $8.60 (9.69%) | $9.40 | $7.58 | 205,849 | $40,961 |
| 12/16/2024 | $6.52 | $8.49 (30.21%) | $9.83 | $6.21 | 475,824 | $40,445 |
| 12/13/2024 | $9.28 | $8.08 (-12.93%) | $9.40 | $7.85 | 202,553 | $38,516 |
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.
