stockNASDAQ: SMX • 12 Months Updates
SMX (Security Matters) Public Limited Company (SMX) 12 Months
Showing Closing Date Range from Nov 4, 2025 to Nov 4, 2026.
Investor Relations:smx.tech/home
Price & Performance Trajectory
SMX (Security Matters) Public Limited CompanyNASDAQ: SMX
Latest Close
$1.72
12 Months Updates Trajectory
Showing Closing Date Range from Nov 4, 2025 to Nov 4, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSMX session performance
✓ Latest Close USD
$1.72
Latest session close
$-14.77vs period start
Period Return % % GAIN
-89.57%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5496.48 / $1.6
Period range envelope
$5494.88channel spread
Total Volume SHARES
114.77M
Period turnover
Avg: 462.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(248 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 03, 2026 | $1.72 | +0.58% | $1.77 | $1.70 | 58.4K |
| Nov 02, 2026 | $1.71 | +4.27% | $1.78 | $1.65 | 123.7K |
| Oct 30, 2026 | $1.64 | -6.29% | $1.80 | $1.63 | 98.4K |
| Oct 29, 2026 | $1.75 | -1.69% | $1.85 | $1.74 | 93.4K |
| Oct 28, 2026 | $1.78 | -0.56% | $1.81 | $1.72 | 94.5K |
| Oct 27, 2026 | $1.79 | +6.55% | $1.81 | $1.69 | 125.5K |
| Oct 26, 2026 | $1.68 | -4.00% | $1.76 | $1.65 | 109.0K |
| Oct 23, 2026 | $1.75 | -4.37% | $1.83 | $1.74 | 102.8K |
| Oct 22, 2026 | $1.83 | +0.00% | $1.86 | $1.75 | 135.0K |
| Oct 21, 2026 | $1.83 | -4.69% | $1.95 | $1.77 | 158.1K |
| Oct 20, 2026 | $1.92 | +1.59% | $2.06 | $1.78 | 281.8K |
| Oct 19, 2026 | $1.89 | +0.00% | $1.91 | $1.60 | 882.8K |
| Oct 16, 2026 | $1.89 | -47.50% | $5.61 | $1.70 | 10.31M |
| Oct 15, 2026 | $3.60 | +1.12% | $3.80 | $3.51 | 92.1K |
| Oct 14, 2026 | $3.56 | -6.07% | $3.78 | $3.55 | 73.9K |
Page 1 of 17