SMX (Security Matters) Public Limited Company SMX
4.65 USD -0.19 (-3.93%)
Regular-session close
4.60 -0.05 -1.13%
After hours · Nov 13, 7:59 PM ET
3.70 Day range 4.90
3.31 52-week range 208,622.95
- YTD
- -99.95%
- 1 year
- -99.56%
SMX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.16 | 4.90 | 3.70 | 4.65 | -0.19 | -3.93% | 821,671 |
| Nov 12, 2026 | 7.71 | 7.80 | 4.11 | 4.84 | -6.35 | -56.75% | 2,404,100 |
| Nov 11, 2026 | 16.19 | 16.19 | 8.66 | 11.19 | -8.06 | -41.87% | 2,940,300 |
| Nov 10, 2026 | 17.99 | 21.50 | 11.83 | 19.25 | +9.90 | +105.88% | 30,650,100 |
| Nov 9, 2026 | 5.22 | 10.80 | 3.99 | 9.35 | +4.42 | +89.66% | 8,436,600 |
| Nov 6, 2026 | 3.39 | 5.32 | 3.32 | 4.93 | +1.26 | +34.33% | 1,223,261 |
| Nov 5, 2026 | 4.01 | 4.15 | 3.36 | 3.67 | +0.36 | +10.88% | 965,399 |
| Nov 4, 2026 | 5.01 | 5.01 | 3.22 | 3.31 | -1.51 | -31.33% | 141,086 |
| Nov 3, 2026 | 4.90 | 4.96 | 4.76 | 4.82 | +0.03 | +0.63% | 20,992 |
| Nov 2, 2026 | 4.71 | 5.21 | 4.62 | 4.79 | +0.20 | +4.36% | 44,268 |
| Oct 30, 2026 | 4.90 | 5.04 | 4.54 | 4.59 | -0.31 | -6.33% | 35,593 |
| Oct 29, 2026 | 4.99 | 5.18 | 4.87 | 4.90 | -0.09 | -1.80% | 33,915 |
| Oct 28, 2026 | 4.85 | 5.08 | 4.82 | 4.99 | -0.02 | -0.40% | 33,808 |
| Oct 27, 2026 | 4.85 | 5.07 | 4.73 | 5.01 | +0.30 | +6.37% | 45,375 |
| Oct 26, 2026 | 4.90 | 4.93 | 4.62 | 4.71 | -0.19 | -3.88% | 39,020 |
| Oct 23, 2026 | 4.99 | 5.15 | 4.87 | 4.90 | -0.23 | -4.48% | 40,591 |
| Oct 22, 2026 | 5.13 | 5.22 | 4.90 | 5.13 | 0.00 | 0.00% | 49,230 |
| Oct 21, 2026 | 5.41 | 5.46 | 4.96 | 5.13 | -0.25 | -4.65% | 59,191 |
| Oct 20, 2026 | 5.32 | 5.77 | 4.99 | 5.38 | +0.09 | +1.70% | 102,459 |
| Oct 19, 2026 | 5.35 | 5.35 | 4.48 | 5.29 | 0.00 | 0.00% | 317,159 |
| Oct 16, 2026 | 10.56 | 15.71 | 4.76 | 5.29 | -4.79 | -47.52% | 3,867,631 |
| Oct 15, 2026 | 9.92 | 10.64 | 9.82 | 10.08 | +0.11 | +1.10% | 32,951 |
| Oct 14, 2026 | 10.70 | 10.70 | 9.94 | 9.97 | -0.65 | -6.12% | 26,561 |
| Oct 13, 2026 | 10.14 | 11.06 | 9.81 | 10.62 | +0.48 | +4.73% | 39,484 |
| Oct 12, 2026 | 10.73 | 10.78 | 9.92 | 10.14 | -0.48 | -4.52% | 32,630 |
| Oct 9, 2026 | 10.84 | 11.90 | 10.48 | 10.62 | 0.00 | 0.00% | 77,326 |
| Oct 8, 2026 | 10.90 | 11.15 | 10.45 | 10.62 | -0.30 | -2.75% | 44,589 |
| Oct 7, 2026 | 10.81 | 11.48 | 10.59 | 10.92 | +0.30 | +2.82% | 39,234 |
| Oct 6, 2026 | 10.76 | 11.76 | 10.25 | 10.62 | -0.30 | -2.75% | 92,106 |
| Oct 5, 2026 | 10.20 | 11.76 | 9.80 | 10.92 | +0.22 | +2.06% | 197,350 |
| Oct 2, 2026 | 14.71 | 15.27 | 10.14 | 10.70 | -6.55 | -37.97% | 858,085 |
| Oct 1, 2026 | 18.12 | 18.85 | 17.23 | 17.25 | -1.27 | -6.86% | 46,374 |
| Sep 30, 2026 | 19.27 | 20.18 | 18.18 | 18.52 | -1.93 | -9.44% | 20,742 |
| Sep 29, 2026 | 18.77 | 21.29 | 18.12 | 20.45 | +1.35 | +7.07% | 22,063 |
| Sep 28, 2026 | 21.46 | 22.18 | 17.33 | 19.10 | -3.34 | -14.88% | 35,557 |
| Sep 25, 2026 | 24.15 | 25.16 | 22.41 | 22.44 | -2.07 | -8.45% | 18,814 |
| Sep 24, 2026 | 26.33 | 26.86 | 21.33 | 24.51 | -2.49 | -9.22% | 27,132 |
| Sep 23, 2026 | 26.64 | 27.84 | 26.19 | 27.00 | +0.19 | +0.71% | 24,847 |
| Sep 22, 2026 | 30.62 | 30.62 | 26.55 | 26.81 | -3.95 | -12.84% | 42,947 |
| Sep 21, 2026 | 46.95 | 50.26 | 28.94 | 30.76 | -16.89 | -35.45% | 86,644 |
| Sep 18, 2026 | 47.00 | 53.24 | 46.57 | 47.65 | +0.31 | +0.65% | 18,671 |
| Sep 17, 2026 | 44.54 | 48.37 | 44.54 | 47.34 | +3.11 | +7.03% | 5,462 |
| Sep 16, 2026 | 46.27 | 47.56 | 44.09 | 44.23 | -1.76 | -3.83% | 3,963 |
| Sep 15, 2026 | 46.27 | 47.34 | 45.21 | 45.99 | -0.76 | -1.63% | 3,106 |
| Sep 14, 2026 | 47.76 | 49.89 | 46.64 | 46.75 | -1.21 | -2.52% | 5,426 |
| Sep 11, 2026 | 50.49 | 51.82 | 47.79 | 47.96 | -1.40 | -2.84% | 5,034 |
| Sep 10, 2026 | 50.01 | 51.06 | 47.74 | 49.36 | -0.84 | -1.67% | 5,391 |
| Sep 9, 2026 | 48.66 | 52.35 | 48.52 | 50.20 | +1.07 | +2.18% | 4,248 |
| Sep 8, 2026 | 54.34 | 54.34 | 48.10 | 49.13 | -5.44 | -9.97% | 9,246 |
| Sep 4, 2026 | 49.38 | 56.02 | 48.21 | 54.57 | +6.75 | +14.12% | 29,952 |
| Sep 3, 2026 | 45.94 | 49.72 | 45.01 | 47.82 | +2.69 | +5.96% | 6,426 |
| Sep 2, 2026 | 46.78 | 47.42 | 44.54 | 45.13 | -1.79 | -3.82% | 4,177 |
| Sep 1, 2026 | 45.55 | 48.99 | 45.49 | 46.92 | +2.07 | +4.62% | 4,213 |
| Aug 31, 2026 | 46.36 | 47.11 | 44.85 | 44.85 | -1.68 | -3.61% | 2,142 |
| Aug 28, 2026 | 46.27 | 49.08 | 46.22 | 46.53 | -0.25 | -0.53% | 6,283 |
| Aug 27, 2026 | 46.92 | 48.99 | 46.16 | 46.78 | -1.18 | -2.46% | 5,998 |
| Aug 26, 2026 | 45.24 | 49.02 | 45.24 | 47.96 | +1.74 | +3.76% | 2,963 |
| Aug 25, 2026 | 48.10 | 51.57 | 44.85 | 46.22 | -2.13 | -4.41% | 6,319 |
| Aug 24, 2026 | 45.66 | 48.99 | 45.66 | 48.35 | +1.49 | +3.18% | 5,391 |
| Aug 21, 2026 | 44.97 | 47.51 | 44.39 | 46.86 | +3.69 | +8.55% | 7,711 |
| Aug 20, 2026 | 43.42 | 44.82 | 43.14 | 43.17 | +0.48 | +1.12% | 3,499 |
| Aug 19, 2026 | 43.70 | 44.01 | 42.61 | 42.69 | 0.00 | 0.00% | 3,570 |
| Aug 18, 2026 | 41.06 | 44.69 | 40.62 | 42.69 | +1.82 | +4.45% | 4,284 |
| Aug 17, 2026 | 46.75 | 46.75 | 40.45 | 40.87 | -4.68 | -10.27% | 10,210 |
| Aug 14, 2026 | 47.82 | 47.82 | 44.96 | 45.55 | +0.03 | +0.07% | 5,605 |
65 days, newest first. Daily bars as drawn on the SMX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.