SMX Security Matters Public Company (SMXWW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 3 |
| 1731627300 | 0.0055 | 0.0002 | 3.77 | 0.01 | 0.01 | 0.0055 | 2003 |
| 1731540900 | 0.0053 | -0.0047 | -47.00 | 0.01 | 0.01 | 0.0053 | 1950 |
| 1731454500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1000 |
| 1731368100 | 0.01 | -0.0025 | -20.00 | 0.0055 | 0.01 | 0.004 | 16103 |
| 1731108900 | 0.0125 | 0.0025 | 25.00 | 0.01 | 0.0125 | 0.01 | 7077 |
| 1731022500 | 0.01 | 0.0049 | 96.08 | 0.01 | 0.0123 | 0.005 | 32064 |
| 1730936100 | 0.0051 | -0.0033 | -39.29 | 0.0052 | 0.0054 | 0.00409 | 60748 |
| 1730849700 | 0.0084 | -0.0002 | -2.33 | 0.008 | 0.0198 | 0.0051 | 56636 |
| 1730763300 | 0.0086 | 0 | 0.00 | 0.0086 | 0.0086 | 0.0086 | 0 |
| 1730500500 | 0.0086 | 0 | 0.00 | 0.0086 | 0.0086 | 0.0086 | 24 |
| 1730414100 | 0.0086 | 0 | 0.00 | 0.0086 | 0.0086 | 0.0086 | 0 |
| 1730327700 | 0.0086 | 0.0011 | 14.67 | 0.0086 | 0.0086 | 0.0086 | 1136 |
| 1730241300 | 0.0075 | 0 | 0.00 | 0.007 | 0.0075 | 0.007 | 19 |
| 1730154900 | 0.0075 | -0.0032 | -29.91 | 0.009 | 0.009 | 0.005223 | 48963 |
| 1729895700 | 0.0107 | 0.002 | 22.99 | 0.0107 | 0.0107 | 0.0107 | 20002 |
| 1729809300 | 0.0087 | 0 | 0.00 | 0.0087 | 0.0087 | 0.0087 | 1 |
| 1729722900 | 0.0087 | -0.0037 | -29.84 | 0.0124 | 0.0124 | 0.0087 | 5411 |
| 1729636500 | 0.0124 | 0.0047 | 61.04 | 0.0124 | 0.0124 | 0.0124 | 115 |
| 1729550100 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1729290900 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1729204500 | 0.0077 | 0.0002 | 2.67 | 0.0115999 | 0.0117 | 0.0077 | 21810 |
| 1729118100 | 0.0075 | -0.0044 | -36.97 | 0.0119 | 0.0119 | 0.0065 | 12540 |
| 1729031700 | 0.0119 | 0 | 0.00 | 0.0119 | 0.0119 | 0.0119 | 0 |
| 1728945300 | 0.0119 | -0.0001 | -0.83 | 0.0119 | 0.0119 | 0.009699 | 3500 |
| 1728686100 | 0.012 | 0.0049 | 69.01 | 0.0098 | 0.012 | 0.0098 | 36538 |
| 1728599700 | 0.0071 | 0 | 0.00 | 0.0074 | 0.0074 | 0.0071 | 19 |
| 1728513300 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1728426900 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 9800 |
| 1728340500 | 0.0071 | -0.0027 | -27.55 | 0.0071 | 0.0071 | 0.0071 | 4094 |
| 1728081300 | 0.0098 | 0.0033 | 50.77 | 0.0072 | 0.0098 | 0.0071 | 13128 |
| 1727994900 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 21 |
| 1727908500 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 5 |
| 1727822100 | 0.0065 | -0.0018 | -21.69 | 0.008299 | 0.0098 | 0.0065 | 46826 |
| 1727735700 | 0.0083 | 0 | 0.00 | 0.0083 | 0.0083 | 0.0083 | 0 |
| 1727476500 | 0.0083 | 0.0008 | 10.67 | 0.0078 | 0.0088 | 0.0078 | 7152 |
| 1727390100 | 0.0075 | 0.0005 | 7.14 | 0.0075 | 0.0075 | 0.0075 | 19000 |
| 1727303700 | 0.007 | 0.0008 | 12.90 | 0.0099 | 0.01 | 0.007 | 12069 |
| 1727217300 | 0.0062 | -0.0038 | -38.00 | 0.01 | 0.01 | 0.0062 | 3180 |
| 1727130900 | 0.01 | 0 | 0.00 | 0.0061 | 0.01 | 0.0061 | 2 |
| 1726871700 | 0.01 | 0.00195 | 24.22 | 0.01 | 0.01 | 0.01 | 100 |
| 1726785300 | 0.00805 | 0.00105 | 15.00 | 0.008 | 0.0104 | 0.005 | 151198 |
| 1726698900 | 0.007 | -0.0001 | -1.41 | 0.007 | 0.009501 | 0.007 | 2600 |
| 1726612500 | 0.0071 | 0.0001 | 1.43 | 0.013 | 0.013 | 0.0071 | 42873 |
| 1726526100 | 0.007 | -0.0112 | -61.54 | 0.018 | 0.018 | 0.0061 | 30233 |
| 1726266900 | 0.0182 | 0.01125 | 161.87 | 0.0109 | 0.0199 | 0.0108 | 312427 |
| 1726180500 | 0.00695 | 0 | 0.00 | 0.0061 | 0.00695 | 0.0061 | 5 |
| 1726094100 | 0.00695 | -0.00125 | -15.24 | 0.0076 | 0.0076 | 0.0066 | 12428 |
| 1726007700 | 0.0082 | -0.0023 | -21.90 | 0.0109 | 0.0125 | 0.0075 | 61463 |
| 1725921300 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 0 |
| 1725662100 | 0.0105 | 0.0029 | 38.16 | 0.0105 | 0.0105 | 0.0105 | 511 |
| 1725575700 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1725489300 | 0.0076 | 0.0001 | 1.33 | 0.0075 | 0.0076 | 0.0066 | 68124 |
| 1725402900 | 0.0075 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0075 | 2 |
| 1725057300 | 0.0075 | -0.0014 | -15.73 | 0.0075 | 0.009201 | 0.0075 | 16743 |
| 1724970900 | 0.0089 | -0.002 | -18.35 | 0.0074 | 0.0089 | 0.0074 | 14685 |
| 1724884500 | 0.0109 | 0 | 0.00 | 0.0109 | 0.0109 | 0.0109 | 0 |
| 1724798100 | 0.0109 | 0 | 0.00 | 0.0109 | 0.0109 | 0.008 | 10565 |
| 1724711700 | 0.0109 | 0.0001 | 0.93 | 0.0109 | 0.0109 | 0.0067 | 13586 |
| 1724452500 | 0.0108 | 0.0037 | 52.11 | 0.0073 | 0.011 | 0.007 | 21889 |
| 1724366100 | 0.0071 | 0.0005 | 7.58 | 0.0124 | 0.0124 | 0.0071 | 1755 |
| 1724279700 | 0.0066 | -0.005888 | -47.15 | 0.0125 | 0.0125 | 0.0066 | 1130 |
| 1724193300 | 0.012488 | 0.005288 | 73.44 | 0.0125 | 0.0125 | 0.012488 | 1082 |
| 1724106900 | 0.0072 | -0.0043 | -37.39 | 0.011 | 0.0125 | 0.0072 | 25616 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
