SMX Security Matters Public Company (SMXWW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1741304100 | 0.02 | 0 | 0.00 | 0.024251 | 0.024251 | 0.02 | 1200 |
| 1741217700 | 0.02 | 0 | 0.00 | 0.02225 | 0.02225 | 0.02 | 9150 |
| 1741131300 | 0.02 | 0 | 0.00 | 0.0287 | 0.0287 | 0.02 | 2900 |
| 1741044900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 100 |
| 1740785700 | 0.02 | -0.0037 | -15.61 | 0.0238 | 0.0238 | 0.02 | 90069 |
| 1740699300 | 0.0237 | -0.0015 | -5.95 | 0.03 | 0.03 | 0.0237 | 74127 |
| 1740612900 | 0.0252 | -0.0045 | -15.15 | 0.0297 | 0.0297 | 0.0252 | 3995 |
| 1740526500 | 0.0297 | 0.0057 | 23.75 | 0.027 | 0.0297 | 0.026499 | 6600 |
| 1740440100 | 0.024 | 0.0002 | 0.84 | 0.02675 | 0.0297 | 0.0238 | 29398 |
| 1740180900 | 0.0238 | -0.0105 | -30.61 | 0.0375 | 0.0375 | 0.0238 | 100011 |
| 1740094500 | 0.0343 | 0.0086 | 33.46 | 0.0263 | 0.0344 | 0.0263 | 4028 |
| 1740008100 | 0.0257 | -0.0098 | -27.61 | 0.03 | 0.03 | 0.0257 | 6370 |
| 1739921700 | 0.0354999 | 0.0073999 | 26.33 | 0.0275 | 0.037399 | 0.0274 | 18516 |
| 1739576100 | 0.0281 | -0.0017 | -5.70 | 0.03 | 0.030501 | 0.0248999 | 14284 |
| 1739489700 | 0.0298 | -0.0014 | -4.49 | 0.03 | 0.0325 | 0.0298 | 18863 |
| 1739403300 | 0.0312 | 0.0011 | 3.65 | 0.0311 | 0.0320999 | 0.0311 | 5380 |
| 1739316900 | 0.0301 | 0.001649 | 5.80 | 0.03 | 0.0325 | 0.03 | 9683 |
| 1739230500 | 0.028451 | -0.004149 | -12.73 | 0.0269 | 0.0325 | 0.0238 | 3635 |
| 1738971300 | 0.0325999 | 0.0056499 | 20.96 | 0.0325 | 0.035 | 0.0325 | 21497 |
| 1738884900 | 0.02695 | 0.00025 | 0.94 | 0.0234 | 0.029399 | 0.0234 | 21359 |
| 1738798500 | 0.0267 | -0.002 | -6.97 | 0.0289 | 0.0325 | 0.0233 | 41100 |
| 1738712100 | 0.0287 | 0 | 0.00 | 0.0265 | 0.0288 | 0.024 | 48648 |
| 1738625700 | 0.0287 | -0.0004 | -1.37 | 0.0287 | 0.0287 | 0.0287 | 2000 |
| 1738366500 | 0.0291 | 0.001 | 3.56 | 0.03 | 0.0313 | 0.028 | 50608 |
| 1738280100 | 0.0281 | 0.0021 | 8.08 | 0.025 | 0.0281 | 0.0233 | 17756 |
| 1738193700 | 0.026 | -0.004 | -13.33 | 0.0299 | 0.03 | 0.0233 | 10824 |
| 1738107300 | 0.03 | 0.0008 | 2.74 | 0.03 | 0.03 | 0.0251 | 8077 |
| 1738020900 | 0.0292 | -0.0028 | -8.75 | 0.03 | 0.03 | 0.0233 | 61530 |
| 1737761700 | 0.032 | 0.0088001 | 37.93 | 0.032 | 0.0398 | 0.0231999 | 109725 |
| 1737675300 | 0.0231999 | 0 | 0.00 | 0.0231999 | 0.0231999 | 0.0231999 | 0 |
| 1737588900 | 0.0231999 | -0.0088 | -27.50 | 0.03 | 0.03 | 0.0231999 | 86075 |
| 1737502500 | 0.032 | 0.0027 | 9.22 | 0.032399 | 0.0324 | 0.0231999 | 34230 |
| 1737156900 | 0.0293 | 0.0019 | 6.93 | 0.029899 | 0.0335 | 0.0191999 | 204341 |
| 1737070500 | 0.0274 | -0.0083 | -23.25 | 0.034 | 0.034 | 0.021 | 154197 |
| 1736984100 | 0.0357 | 0 | 0.00 | 0.0347 | 0.0357 | 0.02 | 209272 |
| 1736897700 | 0.0357 | 0.0007 | 2.00 | 0.035 | 0.038 | 0.0202 | 248892 |
| 1736811300 | 0.035 | -0.031 | -46.97 | 0.04 | 0.046 | 0.021 | 322956 |
| 1736552100 | 0.066 | 0.026 | 65.00 | 0.0587 | 0.07 | 0.0483359 | 282520 |
| 1736379300 | 0.04 | -0.0297 | -42.61 | 0.05 | 0.05666 | 0.04 | 162494 |
| 1736292900 | 0.0697 | 0.0097 | 16.17 | 0.05 | 0.0725 | 0.049501 | 177817 |
| 1736206500 | 0.06 | 0.0225 | 60.00 | 0.0375 | 0.06 | 0.0375 | 218359 |
| 1735947300 | 0.0375 | -0.0045 | -10.71 | 0.0451 | 0.0522 | 0.0375 | 164221 |
| 1735860900 | 0.042 | -0.0129 | -23.50 | 0.07 | 0.075 | 0.0400999 | 100221 |
| 1735688100 | 0.0549 | 0.0049 | 9.80 | 0.065 | 0.0829 | 0.0404 | 718923 |
| 1735601700 | 0.05 | 0.0331001 | 195.86 | 0.017 | 0.055 | 0.0168999 | 963255 |
| 1735342500 | 0.0168999 | 0.0002999 | 1.81 | 0.0166 | 0.017 | 0.0154 | 78190 |
| 1735256100 | 0.0166 | 0.0022 | 15.28 | 0.0002 | 0.0214999 | 0.0002 | 649428 |
| 1735077840 | 0.0144 | 0.0054 | 60.00 | 0.0144 | 0.0144 | 0.01 | 8100 |
| 1734996900 | 0.009 | -0.0001 | -1.10 | 0.0091 | 0.0145 | 0.0068 | 73879 |
| 1734737700 | 0.0091 | -0.0002 | -2.15 | 0.0091 | 0.0092999 | 0.0091 | 31141 |
| 1734651300 | 0.0092999 | 0.0001 | 1.09 | 0.0065 | 0.0095 | 0.0011999 | 474971 |
| 1734564900 | 0.0092 | -0.0001 | -1.08 | 0.0092999 | 0.0092999 | 0.00795 | 102152 |
| 1734478500 | 0.0092999 | 0.0022999 | 32.86 | 0.0068 | 0.0094 | 0.0065 | 44703 |
| 1734392100 | 0.007 | -0.0073 | -51.05 | 0.011851 | 0.011851 | 0.007 | 161413 |
| 1734132900 | 0.0143 | 0.0044 | 44.44 | 0.0145 | 0.0145 | 0.0104 | 82039 |
| 1734046500 | 0.0099 | -0.0046 | -31.72 | 0.013 | 0.015 | 0.0099 | 107839 |
| 1733960100 | 0.0145 | 0.0045 | 45.00 | 0.011 | 0.015899 | 0.009 | 220675 |
| 1733873700 | 0.01 | -0.0019 | -15.97 | 0.0148 | 0.015 | 0.009601 | 101551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
