NASDAQ · SMX

SMX (Security Matters) Public Limited Company

Industrials · Specialty Business Services

$1.64

Down-$0.11 (-6.29%)

Updated Nov 2, 2026, 12:49 AM

SID Score

2.5/10

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 30, 2026

Daily close

View OHLC price history

SMX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$1.75	$1.80	$1.62	$1.64	100.77K
Oct 29, 2026	$1.78	$1.8483	$1.74	$1.75	96.19K
Oct 28, 2026	$1.73	$1.8125	$1.72	$1.78	95.94K
Oct 27, 2026	$1.73	$1.81	$1.69	$1.79	128.78K
Oct 26, 2026	$1.75	$1.76	$1.65	$1.68	111.89K
Oct 23, 2026	$1.78	$1.84	$1.74	$1.75	114.62K
Oct 22, 2026	$1.83	$1.8626	$1.75	$1.83	142.08K
Oct 21, 2026	$1.93	$1.9477	$1.77	$1.83	171.49K
Oct 20, 2026	$1.90	$2.06	$1.78	$1.92	289.43K
Oct 19, 2026	$1.91	$1.91	$1.60	$1.89	897.9K
Oct 16, 2026	$3.77	$5.61	$1.7001	$1.89	10.83M
Oct 15, 2026	$3.54	$3.80	$3.5072	$3.60	92.78K
Oct 14, 2026	$3.82	$3.82	$3.55	$3.56	76.42K
Oct 13, 2026	$3.62	$3.9499	$3.5009	$3.79	114.29K
Oct 12, 2026	$3.83	$3.8499	$3.54	$3.62	92.57K
Oct 9, 2026	$3.87	$4.25	$3.74	$3.79	218.15K
Oct 8, 2026	$3.89	$3.98	$3.73	$3.79	126.28K
Oct 7, 2026	$3.86	$4.1002	$3.7801	$3.90	113.37K
Oct 6, 2026	$3.84	$4.20	$3.6606	$3.79	260.87K
Oct 5, 2026	$3.64	$4.20	$3.50	$3.90	555.26K