SMX (Security Matters) Public Limited Company Class A Ordinary Shares (SMX)

USD 2.17

(-23.86%)

Historical Prices

Date Open High Low Close Volume
28 Jul, 2025 2.85 3.32 2.12 2.17 79.74 Million
25 Jul, 2025 1.17 2.42 1.14 2.12 80.97 Million
24 Jul, 2025 1.13 1.17 1.06 1.12 3.92 Million
23 Jul, 2025 1.3 1.3 1.16 1.19 2.02 Million
22 Jul, 2025 1.29 1.32 1.2 1.23 7.38 Million
21 Jul, 2025 1.52 1.68 1.38 1.38 1.96 Million
18 Jul, 2025 1.55 1.61 1.49 1.52 390.27 Thousand
17 Jul, 2025 1.67 1.7 1.53 1.62 1.04 Million
16 Jul, 2025 1.44 1.81 1.38 1.81 4.93 Million
15 Jul, 2025 1.7 1.89 1.48 1.48 27.35 Million