| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| SMX Security Matters Public Company | SMX | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.0% | 1.28 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.28 |
SMX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.28 | 1.35 | 1.20 | 1.27 | 45,947 | 0.00 | 0.0% |
| 1 Month | 1.60 | 1.8943 | 1.20 | 1.50 | 67,124 | -0.32 | -20.0% |
| 3 Months | 3.6696 | 5.3878 | 1.20 | 3.41 | 4,838,770 | -2.39 | -65.12% |
| 6 Months | 20.4006 | 74.80 | 1.20 | 9.65 | 3,743,130 | -19.12 | -93.73% |
| 1 Year | 66.66 | 104.72 | 1.20 | 11.28 | 3,501,518 | -65.38 | -98.08% |
| 3 Years | 66.66 | 104.72 | 1.20 | 11.28 | 3,501,518 | -65.38 | -98.08% |
| 5 Years | 66.66 | 104.72 | 1.20 | 11.28 | 3,501,518 | -65.38 | -98.08% |
SMX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29 2023 | 1.28 | -0.01 | -0.78% | 1.28 | 1.3298 | 1.25 | 61,863 |
| Sep 28 2023 | 1.29 | 0.04 | 3.2% | 1.25 | 1.31 | 1.20 | 89,240 |
| Sep 27 2023 | 1.25 | 0.01 | 0.5% | 1.25 | 1.35 | 1.24 | 43,536 |
| Sep 26 2023 | 1.2438 | -0.01 | -0.89% | 1.23 | 1.30 | 1.23 | 26,872 |
| Sep 25 2023 | 1.255 | -0.06 | -4.2% | 1.28 | 1.28 | 1.21 | 8,226 |
| Sep 22 2023 | 1.31 | 0.00 | 0.0% | 1.31 | 1.3999 | 1.28 | 36,447 |
| Sep 21 2023 | 1.31 | -0.22 | -14.38% | 1.52 | 1.52 | 1.2808 | 91,490 |
| Sep 20 2023 | 1.53 | -0.17 | -10.0% | 1.77 | 1.77 | 1.48 | 52,085 |
| Sep 19 2023 | 1.70 | -0.12 | -6.59% | 1.73 | 1.82 | 1.652 | 57,525 |
| Sep 18 2023 | 1.82 | 0.16 | 9.64% | 1.65 | 1.8943 | 1.6093 | 112,026 |
| Sep 15 2023 | 1.66 | 0.15 | 9.93% | 1.51 | 1.6834 | 1.4931 | 94,530 |
| Sep 14 2023 | 1.51 | 0.11 | 7.59% | 1.38 | 1.54 | 1.38 | 73,371 |
| Sep 13 2023 | 1.4035 | 0.03 | 2.45% | 1.44 | 1.44 | 1.36 | 20,174 |
| Sep 12 2023 | 1.37 | -0.08 | -5.52% | 1.42 | 1.44 | 1.37 | 41,999 |
| Sep 11 2023 | 1.45 | 0.05 | 3.58% | 1.41 | 1.49 | 1.35 | 76,018 |
| Sep 08 2023 | 1.3999 | -0.06 | -4.12% | 1.46 | 1.46 | 1.3504 | 49,324 |
| Sep 07 2023 | 1.46 | -0.03 | -2.02% | 1.47 | 1.47 | 1.36 | 66,935 |
| Sep 06 2023 | 1.4901 | -0.19 | -11.3% | 1.65 | 1.65 | 1.45 | 123,506 |
| Sep 05 2023 | 1.68 | 0.03 | 1.82% | 1.60 | 1.68 | 1.55 | 150,197 |