SMX (Security Matters) Pu... (SMX)
NASDAQ: SMX
· Real-Time Price · USD
1.39
-0.22 (-13.66%)
At close: Oct 03, 2025, 3:59 PM
1.41
1.44%
After-hours: Oct 03, 2025, 07:59 PM EDT
SMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.77 | 1.91 | 1.33 | 1.39 | 1.39 | -13.66% | 27,582,309 |
| Oct 2, 2025 | 1.45 | 1.65 | 1.40 | 1.61 | 1.61 | 11.81% | 3,196,400 |
| Oct 1, 2025 | 1.46 | 1.59 | 1.44 | 1.44 | 1.44 | -1.37% | 1,489,100 |
| Sep 30, 2025 | 1.41 | 1.48 | 1.38 | 1.46 | 1.46 | 3.55% | 678,247 |
| Sep 29, 2025 | 1.45 | 1.48 | 1.40 | 1.41 | 1.41 | -4.08% | 1,052,041 |
| Sep 26, 2025 | 1.65 | 1.69 | 1.45 | 1.47 | 1.47 | -8.13% | 2,326,500 |
| Sep 25, 2025 | 1.45 | 1.61 | 1.37 | 1.60 | 1.60 | 8.11% | 2,767,706 |
| Sep 24, 2025 | 1.51 | 1.52 | 1.45 | 1.48 | 1.48 | -1.33% | 554,200 |
| Sep 23, 2025 | 1.55 | 1.58 | 1.45 | 1.50 | 1.50 | -0.66% | 1,163,400 |
| Sep 22, 2025 | 1.46 | 1.52 | 1.44 | 1.51 | 1.51 | 3.42% | 702,200 |
| Sep 19, 2025 | 1.58 | 1.62 | 1.46 | 1.46 | 1.46 | -7.59% | 1,329,927 |
| Sep 18, 2025 | 1.40 | 1.65 | 1.38 | 1.58 | 1.58 | 13.67% | 3,035,900 |
| Sep 17, 2025 | 1.41 | 1.43 | 1.38 | 1.39 | 1.39 | -0.71% | 642,300 |
| Sep 16, 2025 | 1.33 | 1.44 | 1.33 | 1.40 | 1.40 | -9.09% | 1,103,835 |
| Sep 15, 2025 | 1.30 | 1.56 | 1.30 | 1.54 | 1.54 | 14.07% | 4,460,844 |
| Sep 12, 2025 | 1.37 | 1.41 | 1.32 | 1.35 | 1.35 | -2.17% | 1,250,300 |
| Sep 11, 2025 | 1.39 | 1.50 | 1.35 | 1.38 | 1.38 | 3.76% | 4,634,135 |
| Sep 10, 2025 | 1.50 | 1.87 | 1.33 | 1.33 | 1.33 | 1.53% | 48,290,800 |
| Sep 9, 2025 | 1.28 | 1.38 | 1.28 | 1.31 | 1.31 | 1.55% | 1,188,700 |
| Sep 8, 2025 | 1.37 | 1.40 | 1.27 | 1.29 | 1.29 | -8.51% | 1,851,900 |
Page 1 of 48