Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| SMX Security Matters Public Company | SMX | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0001 | 0.06% | 0.1621 | 04:54:37 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.162 |
SMX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.1722 | 0.19 | 0.1501 | 0.1729102 | 2,126,661 | -0.0101 | -5.87% |
| 1 Month | 0.13 | 0.19 | 0.1262 | 0.1552989 | 2,889,060 | 0.0321 | 24.69% |
| 3 Months | 0.3838 | 0.6161 | 0.12 | 0.2539193 | 6,798,514 | -0.2217 | -57.76% |
| 6 Months | 1.94 | 2.0899 | 0.12 | 0.2895336 | 3,481,926 | -1.78 | -91.64% |
| 1 Year | 26.18 | 53.24 | 0.12 | 4.01 | 3,751,316 | -26.02 | -99.38% |
| 3 Years | 66.66 | 104.72 | 0.12 | 5.93 | 3,528,006 | -66.50 | -99.76% |
| 5 Years | 66.66 | 104.72 | 0.12 | 5.93 | 3,528,006 | -66.50 | -99.76% |
SMX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.162 | -0.0157 | -8.84% | 0.1682 | 0.173399 | 0.16 | 952,943 |
| Apr 23 2024 | 0.1777 | 0.0202 | 12.83% | 0.17 | 0.19 | 0.1639 | 7,064,711 |
| Apr 22 2024 | 0.1575 | -0.0114 | -6.75% | 0.168 | 0.1682 | 0.1501 | 708,774 |
| Apr 19 2024 | 0.1689 | 0.0038 | 2.30% | 0.172 | 0.1794 | 0.1645 | 624,598 |
| Apr 18 2024 | 0.1651 | -0.0083 | -4.79% | 0.1722 | 0.177 | 0.161 | 1,282,281 |
| Apr 17 2024 | 0.1734 | 0.0173 | 11.08% | 0.158 | 0.18 | 0.158 | 3,372,216 |
| Apr 16 2024 | 0.1561 | -0.0029 | -1.82% | 0.1563 | 0.164 | 0.142 | 1,897,765 |
| Apr 15 2024 | 0.159 | 0.017 | 11.97% | 0.1475 | 0.1749 | 0.145 | 6,401,832 |
| Apr 12 2024 | 0.142 | -0.0015 | -1.05% | 0.1482 | 0.1488 | 0.140101 | 1,062,992 |
| Apr 11 2024 | 0.1435 | 0.0008 | 0.56% | 0.1433 | 0.16 | 0.1415 | 2,273,915 |
| Apr 10 2024 | 0.1427 | -0.0047 | -3.19% | 0.1427 | 0.1479 | 0.1397 | 805,090 |
| Apr 09 2024 | 0.1474 | 0.0001 | 0.07% | 0.15 | 0.15 | 0.14 | 993,661 |
| Apr 08 2024 | 0.1473 | -0.0129 | -8.05% | 0.1541 | 0.158 | 0.145 | 1,614,898 |
| Apr 05 2024 | 0.1602 | 0.0112 | 7.52% | 0.1769 | 0.19 | 0.155 | 8,224,197 |
| Apr 04 2024 | 0.149 | -0.0009 | -0.60% | 0.147 | 0.1649 | 0.14 | 2,898,195 |
| Apr 03 2024 | 0.1499 | 0.0009 | 0.60% | 0.1445 | 0.1798 | 0.1403 | 4,094,825 |
| Apr 02 2024 | 0.149 | 0.016 | 12.03% | 0.142 | 0.15 | 0.13 | 2,778,769 |
| Apr 01 2024 | 0.133 | 0.0043 | 3.34% | 0.1287 | 0.155 | 0.1287 | 5,688,732 |
| Mar 28 2024 | 0.1287 | -0.0033 | -2.50% | 0.13 | 0.138 | 0.1262 | 2,151,748 |
| Mar 27 2024 | 0.132 | -0.0063 | -4.56% | 0.14 | 0.143 | 0.126 | 3,954,562 |
| Mar 26 2024 | 0.1383 | -0.0025 | -1.78% | 0.14 | 0.145 | 0.1325 | 1,748,473 |
| Mar 25 2024 | 0.1408 | -0.0012 | -0.85% | 0.14 | 0.149 | 0.1351 | 2,308,997 |
