SMX Price: 6.35

SMX (Security Matters) Plc (SMX)

6.35 -0.26 (-3.93%) USD | NASDAQ | Oct 01, 13:47

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Sep 30, 2026	6.88	7.205	6.49	6.61	62770.00
Sep 29, 2026	6.70	7.60	6.47	7.30	62417.00
Sep 28, 2026	7.66	7.92	6.186	6.82	100109.0
Sep 25, 2026	8.62	8.982	8.00	8.01	53658.00
Sep 24, 2026	9.40	9.588	7.615	8.75	76411.00
Sep 23, 2026	9.51	9.94	9.35	9.64	70169.00
Sep 22, 2026	10.93	10.93	9.48	9.57	121615.0
Sep 21, 2026	16.76	17.94	10.33	10.98	245786.0
Sep 18, 2026	16.78	19.01	16.62	17.01	52453.00
Sep 17, 2026	15.90	17.27	15.90	16.90	15386.00
Sep 16, 2026	16.52	16.98	15.74	15.79	11134.00
Sep 15, 2026	16.52	16.90	16.14	16.42	8724.00
Sep 14, 2026	17.05	17.81	16.65	16.69	15256.00
Sep 11, 2026	18.03	18.50	17.06	17.12	14110.00
Sep 10, 2026	17.85	18.23	17.04	17.62	15587.00
Sep 09, 2026	17.37	18.69	17.32	17.92	12009.00
Sep 08, 2026	19.40	19.40	17.17	17.54	25929.00
Sep 04, 2026	17.63	20.00	17.21	19.48	84022.00
Sep 03, 2026	16.40	17.75	16.07	17.07	18099.00
Sep 02, 2026	16.70	16.93	15.90	16.11	11767.00
Sep 01, 2026	16.26	17.49	16.24	16.75	12131.00
Aug 31, 2026	16.55	16.82	16.01	16.01	6028.00
Aug 28, 2026	16.52	17.52	16.50	16.61	17761.00
Aug 27, 2026	16.75	17.49	16.48	16.70	16829.00
Aug 26, 2026	16.15	17.50	16.15	17.12	8428.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks