stockNASDAQ: SMX • 6 Months Updates
SMX (Security Matters) Public Limited Company (SMX) 6 Months
Showing Closing Date Range from May 10 to Nov 6, 2026.
Investor Relations:smx.tech/home
Price & Performance Trajectory
SMX (Security Matters) Public Limited CompanyNASDAQ: SMX
Latest Close
$1.76
6 Months Updates Trajectory
Showing Closing Date Range from May 10 to Nov 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSMX session performance
✓ Latest Close USD
$1.76
Latest session close
$-31.4vs period start
Period Return % % GAIN
-94.69%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$52.63 / $1.15
Period range envelope
$51.48channel spread
Total Volume SHARES
28.00M
Period turnover
Avg: 227.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(123 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $1.76 | +34.35% | $1.90 | $1.19 | 2.36M |
| Nov 05, 2026 | $1.31 | +11.02% | $1.48 | $1.20 | 2.70M |
| Nov 04, 2026 | $1.18 | -31.40% | $1.79 | $1.15 | 387.3K |
| 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 |
Page 1 of 9