Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| SMX Security Matters Public Company | SMX | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.12 | -10.26% | 1.05 | 05:56:57 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.17 |
SMX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.06 | 1.3599 | 1.00 | 1.17 | 2,141,689 | -0.01 | -0.94% |
| 1 Month | 1.82 | 1.93 | 1.00 | 1.18 | 483,533 | -0.77 | -42.31% |
| 3 Months | 1.65 | 3.80 | 1.00 | 2.57 | 1,358,384 | -0.60 | -36.36% |
| 6 Months | 23.76 | 24.86 | 1.00 | 3.60 | 3,580,701 | -22.71 | -95.58% |
| 1 Year | 66.66 | 104.72 | 1.00 | 10.20 | 3,145,291 | -65.61 | -98.42% |
| 3 Years | 66.66 | 104.72 | 1.00 | 10.20 | 3,145,291 | -65.61 | -98.42% |
| 5 Years | 66.66 | 104.72 | 1.00 | 10.20 | 3,145,291 | -65.61 | -98.42% |
SMX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28 2023 | 1.17 | 0.02 | 2.18% | 1.22 | 1.3599 | 1.14 | 8,163,141 |
| Nov 27 2023 | 1.145 | 0.14 | 13.37% | 1.03 | 1.22 | 1.00 | 291,551 |
| Nov 24 2023 | 1.01 | 0.01 | 1.0% | 1.00 | 1.065 | 1.00 | 21,036 |
| Nov 22 2023 | 1.00 | -0.10 | -9.09% | 1.06 | 1.12 | 1.00 | 91,027 |
| Nov 21 2023 | 1.10 | -0.04 | -3.51% | 1.14 | 1.15 | 1.09 | 70,701 |
| Nov 20 2023 | 1.14 | -0.04 | -3.39% | 1.20 | 1.2368 | 1.10 | 69,311 |
| Nov 17 2023 | 1.18 | -0.04 | -3.28% | 1.25 | 1.26 | 1.18 | 33,898 |
| Nov 16 2023 | 1.22 | 0.00 | 0.0% | 1.32 | 1.32 | 1.205 | 15,031 |
| Nov 15 2023 | 1.22 | -0.01 | -0.81% | 1.19 | 1.2799 | 1.17 | 56,369 |
| Nov 14 2023 | 1.23 | -0.02 | -1.6% | 1.24 | 1.29 | 1.2001 | 42,427 |
| Nov 13 2023 | 1.25 | 0.07 | 5.93% | 1.22 | 1.2807 | 1.21 | 19,219 |
| Nov 10 2023 | 1.18 | -0.05 | -4.04% | 1.26 | 1.26 | 1.18 | 58,757 |
| Nov 09 2023 | 1.2297 | -0.07 | -5.41% | 1.32 | 1.37 | 1.21 | 34,071 |
| Nov 08 2023 | 1.30 | -0.16 | -10.96% | 1.43 | 1.48 | 1.30 | 32,474 |
| Nov 07 2023 | 1.46 | -0.22 | -13.1% | 1.65 | 1.65 | 1.46 | 54,112 |
| Nov 06 2023 | 1.68 | -0.11 | -6.15% | 1.83 | 1.84 | 1.57 | 71,399 |
| Nov 03 2023 | 1.79 | -0.04 | -2.19% | 1.93 | 1.93 | 1.79 | 20,968 |
| Nov 02 2023 | 1.83 | 0.01 | 0.55% | 1.77 | 1.85 | 1.76 | 14,463 |
| Nov 01 2023 | 1.82 | -0.03 | -1.62% | 1.82 | 1.90 | 1.79 | 27,171 |
| Oct 31 2023 | 1.85 | 0.03 | 1.65% | 1.79 | 2.00 | 1.78 | 55,895 |
| Oct 30 2023 | 1.82 | 0.04 | 2.25% | 1.79 | 1.87 | 1.775 | 63,046 |
