stockNASDAQ: SMX • 28 Days Updates
SMX (Security Matters) Public Limited Company (SMX)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:smx.tech/home
Price & Performance Trajectory
SMX (Security Matters) Public Limited CompanyNASDAQ: SMX
Latest Close
$3.79
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSMX session performance
✓ Latest Close USD
$3.79
Latest session close
$-13.33vs period start
Period Return % % GAIN
-77.86%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$19.01 / $3.5
Period range envelope
$15.51channel spread
Total Volume SHARES
4.04M
Period turnover
Avg: 237.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $3.79 | -2.82% | $3.98 | $3.73 | 120.6K |
| Oct 07, 2026 | $3.90 | +2.90% | $4.10 | $3.78 | 108.4K |
| Oct 06, 2026 | $3.79 | -2.82% | $4.20 | $3.66 | 249.1K |
| Oct 05, 2026 | $3.90 | +2.09% | $4.20 | $3.50 | 543.9K |
| Oct 02, 2026 | $3.82 | -37.99% | $5.45 | $3.63 | 2.30M |
| Oct 01, 2026 | $6.16 | -6.81% | $6.73 | $6.15 | 73.7K |
| Sep 30, 2026 | $6.61 | -9.45% | $7.21 | $6.49 | 58.1K |
| Sep 29, 2026 | $7.30 | +7.04% | $7.60 | $6.47 | 61.8K |
| Sep 28, 2026 | $6.82 | -14.86% | $7.92 | $6.19 | 99.6K |
| Sep 23, 2026 | $9.64 | -12.20% | $9.94 | $9.35 | 69.6K |
| Sep 21, 2026 | $10.98 | -35.45% | $17.94 | $10.33 | 242.7K |
| Sep 18, 2026 | $17.01 | +0.65% | $19.01 | $16.63 | 52.3K |
| Sep 17, 2026 | $16.90 | +7.03% | $17.27 | $15.90 | 15.3K |
| Sep 16, 2026 | $15.79 | -3.84% | $16.98 | $15.74 | 11.1K |
| Sep 15, 2026 | $16.42 | -1.62% | $16.90 | $16.14 | 8.7K |
Page 1 of 2