MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SMX — SMX (Security Matters) Public Limited Company Ordinary Shares
NasdaqSMX (Security Matters) Public Limited Company Ordinary Shares
$3.79
-0.11(-2.82%)
- O
- 3.89
- H
- 3.98
- L
- 3.73
- V
- 120.52K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$3.79
Period Return-99.95%
Period High$7,914.96
Period Low$2.33
Avg Daily Volume291.0K
Total Trading Days365
SMX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $3.89 | $3.98 | $3.73 | $3.79 | $-0.11 | -2.82% | 120,517 | $3.84 | $3.73 $3.98 |
| Oct 7, 2026 | $3.86 | $4.10 | $3.78 | $3.90 | +$0.11 | +2.90% | 113,373 | $3.94 | $3.78 $4.10 |
| Oct 6, 2026 | $3.84 | $4.20 | $3.66 | $3.79 | $-0.11 | -2.82% | 260,870 | $3.89 | $3.66 $4.20 |
| Oct 5, 2026 | $3.64 | $4.20 | $3.50 | $3.90 | +$0.08 | +2.09% | 555,264 | $3.88 | $3.50 $4.20 |
| Oct 2, 2026 | $5.25 | $5.45 | $3.62 | $3.82 | $-2.34 | -37.99% | 2,403,607 | $5.25 | $3.62 $5.45 |
| Oct 1, 2026 | $6.47 | $6.73 | $6.15 | $6.16 | $-0.45 | -6.81% | 129,872 | $6.80 | $6.15 $6.73 |
| Sep 30, 2026 | $6.88 | $7.21 | $6.49 | $6.61 | $-0.69 | -9.45% | 62,771 | $6.85 | $6.49 $7.21 |
| Sep 29, 2026 | $6.70 | $7.60 | $6.47 | $7.30 | +$0.48 | +7.04% | 62,417 | $7.09 | $6.47 $7.60 |
| Sep 28, 2026 | $7.66 | $7.92 | $6.19 | $6.82 | $-1.19 | -14.86% | 100,109 | $7.20 | $6.19 $7.92 |
| Sep 25, 2026 | $8.62 | $8.98 | $8.00 | $8.01 | $-0.74 | -8.46% | 53,658 | $8.51 | $8.00 $8.98 |
| Sep 24, 2026 | $9.40 | $9.59 | $7.62 | $8.75 | $-0.89 | -9.23% | 76,411 | $8.58 | $7.62 $9.59 |
| Sep 23, 2026 | $9.51 | $9.94 | $9.35 | $9.64 | +$0.07 | +0.73% | 70,169 | $9.69 | $9.35 $9.94 |
| Sep 22, 2026 | $10.93 | $10.93 | $9.48 | $9.57 | $-1.41 | -12.84% | 121,615 | $10.02 | $9.48 $10.93 |
| Sep 21, 2026 | $16.76 | $17.94 | $10.33 | $10.98 | $-6.03 | -35.45% | 245,786 | $12.42 | $10.33 $17.94 |
| Sep 18, 2026 | $16.78 | $19.01 | $16.63 | $17.01 | +$0.11 | +0.65% | 52,453 | $17.72 | $16.63 $19.01 |
| Sep 17, 2026 | $15.90 | $17.27 | $15.90 | $16.90 | +$1.11 | +7.03% | 15,386 | $16.66 | $15.90 $17.27 |
| Sep 16, 2026 | $16.52 | $16.98 | $15.74 | $15.79 | $-0.63 | -3.84% | 11,134 | $16.31 | $15.74 $16.98 |
| Sep 15, 2026 | $16.52 | $16.90 | $16.14 | $16.42 | $-0.27 | -1.62% | 8,708 | $16.47 | $16.14 $16.90 |
| Sep 14, 2026 | $17.05 | $17.81 | $16.65 | $16.69 | $-0.43 | -2.51% | 15,221 | $17.05 | $16.65 $17.81 |
| Sep 11, 2026 | $18.03 | $18.50 | $17.06 | $17.12 | $-0.50 | -2.84% | 14,110 | $17.73 | $17.06 $18.50 |
| Sep 10, 2026 | $17.85 | $18.23 | $17.04 | $17.62 | $-0.30 | -1.67% | 15,587 | $17.72 | $17.04 $18.23 |
| Sep 9, 2026 | $17.37 | $18.69 | $17.32 | $17.92 | +$0.38 | +2.17% | 12,009 | $18.04 | $17.32 $18.69 |
| Sep 8, 2026 | $19.40 | $19.40 | $17.17 | $17.54 | $-1.94 | -9.96% | 25,929 | $18.05 | $17.17 $19.40 |
| Sep 4, 2026 | $17.63 | $20.00 | $17.21 | $19.48 | +$2.41 | +14.12% | 84,023 | $18.88 | $17.21 $20.00 |
| Sep 3, 2026 | $16.40 | $17.75 | $16.07 | $17.07 | +$0.96 | +5.94% | 18,099 | $16.99 | $16.07 $17.75 |
| Sep 2, 2026 | $16.70 | $16.93 | $15.90 | $16.11 | $-0.64 | -3.81% | 11,728 | $16.25 | $15.90 $16.93 |
| Sep 1, 2026 | $16.26 | $17.49 | $16.24 | $16.75 | +$0.74 | +4.62% | 12,131 | $16.80 | $16.24 $17.49 |
| Aug 31, 2026 | $16.55 | $16.82 | $16.01 | $16.01 | $-0.60 | -3.61% | 6,027 | $16.42 | $16.01 $16.82 |
| Aug 28, 2026 | $16.52 | $17.52 | $16.50 | $16.61 | $-0.09 | -0.54% | 17,761 | $16.96 | $16.50 $17.52 |
| Aug 27, 2026 | $16.75 | $17.49 | $16.48 | $16.70 | $-0.42 | -2.45% | 16,829 | $16.78 | $16.48 $17.49 |