price
NASDAQ · SMX
SMX (Security Matters) Public Limited Company
Industrials · Specialty Business Services
$3.90
Down-$0.11 (-2.82%)
Updated Oct 6, 2026, 9:41 PM
SID Score
2.4/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 272.43M
- P/E ratio
- -0
- Dividend yield
- 0.00%
- 52-week range
- $1.45 – $39.00
- Volume
- 555.26K
- Avg. volume
- 3.06M
Price performance · SMX
SMX price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Oct 5, 2026
SMX closed at $3.90 after 20 trading sessions, down 77.77% for the selected period.
- Last close
- $3.90
- Period change
- -77.77%
- Period low
- $3.82
- Period high
- $17.92
Daily close
View OHLC price history
| 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 |
Latest SMX news
The latest Smart Investors Daily articles mentioning SMX.
Stock researchResearch & News · SEC Filings
Company
Market Activity
Research & News
Loading stock research…