NASDAQ · SMX

SMX (Security Matters) Public Limited Company

Industrials · Specialty Business Services

$3.90

Down-$0.11 (-2.82%)

Updated Oct 6, 2026, 10:34 PM

SID Score

2.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · SMX

SMX price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 5, 2026

Daily close

View OHLC price history

SMX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 5, 2026	$3.64	$4.20	$3.50	$3.90	555.26K
Oct 2, 2026	$5.25	$5.4499	$3.62	$3.82	2.4M
Oct 1, 2026	$6.47	$6.73	$6.15	$6.16	129.87K
Sep 30, 2026	$6.88	$7.205	$6.49	$6.61	62.77K
Sep 29, 2026	$6.70	$7.60	$6.47	$7.30	62.42K
Sep 28, 2026	$7.66	$7.92	$6.186	$6.82	100.11K
Sep 25, 2026	$8.62	$8.9818	$8.00	$8.01	53.66K
Sep 24, 2026	$9.40	$9.5883	$7.615	$8.75	76.41K
Sep 23, 2026	$9.51	$9.94	$9.35	$9.64	70.17K
Sep 22, 2026	$10.93	$10.93	$9.48	$9.57	121.62K
Sep 21, 2026	$16.76	$17.9433	$10.33	$10.98	245.79K
Sep 18, 2026	$16.78	$19.008	$16.625	$17.01	52.45K
Sep 17, 2026	$15.90	$17.2667	$15.90	$16.90	15.39K
Sep 16, 2026	$16.52	$16.98	$15.74	$15.79	11.13K
Sep 15, 2026	$16.52	$16.90	$16.14	$16.42	8.72K
Sep 14, 2026	$17.05	$17.81	$16.65	$16.69	15.26K
Sep 11, 2026	$18.0252	$18.50	$17.0601	$17.12	14.11K
Sep 10, 2026	$17.8547	$18.23	$17.0428	$17.62	15.59K
Sep 9, 2026	$17.37	$18.69	$17.32	$17.92	12.01K
Sep 8, 2026	$19.40	$19.40	$17.17	$17.54	25.93K