SMX (Security Matters) Pu... (SMX)
NASDAQ: SMX
· Real-Time Price · USD
4.00
0.40 (11.11%)
At close: Jun 17, 2025, 10:39 AM
SMX (Security Matters) Public Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 3.83 | 3.96 | 3.60 | 3.60 | 3.60 | n/a | 31,737 |
| Jun 13, 2025 | 4.08 | 4.08 | 3.66 | 3.69 | 3.69 | 2.50% | 20,364 |
| Jun 12, 2025 | 4.20 | 4.52 | 4.04 | 4.16 | 4.16 | 12.74% | 38,057 |
| Jun 11, 2025 | 4.84 | 4.84 | 4.40 | 4.48 | 4.48 | 7.69% | 25,583 |
| Jun 10, 2025 | 4.88 | 4.92 | 4.44 | 4.72 | 4.72 | 5.36% | 13,026 |
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.