SMX Public Limited Company(SMX)
$11.19-8.06 (-41.87%)
SMX
SMX Public Limited Company historical prices
$11.19
At close:-8.06 (-41.87%)
SMX Public Limited Company (SMX) Historical Prices
1,018 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 16.19 | 16.19 | 8.66 | 11.19 | 11.19 | -41.87% | 2,886,194 | 3.78 |
| Nov 10, 2026 | 17.99 | 21.50 | 11.83 | 19.25 | 19.25 | +105.88% | 30,650,060 | 110.80 |
| Nov 09, 2026 | 5.22 | 10.80 | 3.99 | 9.35 | 9.35 | +89.73% | 8,436,599 | 59.09 |
| Nov 06, 2026 | 3.39 | 5.32 | 3.32 | 4.93 | 4.93 | +34.39% | 1,223,754 | 9.92 |
| Nov 05, 2026 | 4.00 | 4.14 | 3.36 | 3.67 | 3.67 | +10.99% | 968,301 | 8.96 |
| Nov 04, 2026 | 5.01 | 5.01 | 3.22 | 3.30 | 3.30 | -31.40% | 143,727 | 1.36 |
| Nov 03, 2026 | 4.90 | 4.95 | 4.76 | 4.82 | 4.82 | +0.58% | 21,561 | 0.20 |
| Nov 02, 2026 | 4.70 | 5.21 | 4.62 | 4.79 | 4.79 | +4.27% | 45,067 | 0.43 |
| Oct 30, 2026 | 4.90 | 5.04 | 4.54 | 4.59 | 4.59 | -6.29% | 35,990 | 0.34 |
| Oct 29, 2026 | 4.98 | 5.17 | 4.87 | 4.90 | 4.90 | -1.67% | 34,354 | 0.33 |
| Oct 28, 2026 | 4.84 | 5.07 | 4.82 | 4.98 | 4.98 | -0.56% | 34,262 | 0.33 |
| Oct 27, 2026 | 4.85 | 5.07 | 4.73 | 5.01 | 5.01 | +6.53% | 45,993 | 0.45 |
| Oct 26, 2026 | 4.90 | 4.93 | 4.62 | 4.70 | 4.70 | -4.00% | 39,960 | 0.39 |
| Oct 23, 2026 | 4.98 | 5.15 | 4.87 | 4.90 | 4.90 | -4.37% | 40,934 | 0.40 |
| Oct 22, 2026 | 5.12 | 5.21 | 4.90 | 5.12 | 5.12 | 0.00% | 50,743 | 0.50 |
| Oct 21, 2026 | 5.40 | 5.45 | 4.96 | 5.12 | 5.12 | -4.69% | 61,245 | 0.61 |
| Oct 20, 2026 | 5.32 | 5.77 | 4.98 | 5.38 | 5.38 | +1.59% | 103,366 | 1.04 |
| Oct 19, 2026 | 5.35 | 5.35 | 4.48 | 5.29 | 5.29 | 0.00% | 320,677 | 3.38 |
| Oct 16, 2026 | 10.56 | 15.71 | 4.76 | 5.29 | 5.29 | -47.50% | 3,869,171 | 114.25 |
| Oct 15, 2026 | 9.91 | 10.64 | 9.82 | 10.08 | 10.08 | +1.13% | 33,134 | 0.99 |
| Oct 14, 2026 | 10.69 | 10.69 | 9.94 | 9.97 | 9.97 | -6.07% | 27,291 | 0.82 |
| Oct 13, 2026 | 10.14 | 11.06 | 9.80 | 10.61 | 10.61 | +4.69% | 40,819 | 1.24 |
| Oct 12, 2026 | 10.72 | 10.78 | 9.91 | 10.14 | 10.14 | -4.48% | 33,061 | 0.99 |
| Oct 09, 2026 | 10.83 | 11.90 | 10.47 | 10.61 | 10.61 | 0.00% | 77,908 | 2.41 |
| Oct 08, 2026 | 10.89 | 11.14 | 10.44 | 10.61 | 10.61 | -2.83% | 45,098 | 1.41 |
| Oct 07, 2026 | 10.81 | 11.48 | 10.58 | 10.92 | 10.92 | +2.91% | 40,490 | 1.28 |
| Oct 06, 2026 | 10.75 | 11.76 | 10.25 | 10.61 | 10.61 | -2.83% | 93,167 | 3.07 |
| Oct 05, 2026 | 10.19 | 11.76 | 9.80 | 10.92 | 10.92 | +2.09% | 198,308 | 7.25 |
| Oct 02, 2026 | 14.70 | 15.26 | 10.14 | 10.70 | 10.70 | -37.99% | 858,430 | 61.44 |
| Oct 01, 2026 | 18.12 | 18.84 | 17.22 | 17.25 | 17.25 | -6.81% | 46,382 | 3.38 |
| Sep 30, 2026 | 19.26 | 20.17 | 18.17 | 18.51 | 18.51 | -9.45% | 22,417 | 1.68 |
| Sep 29, 2026 | 18.76 | 21.28 | 18.12 | 20.44 | 20.44 | +7.04% | 22,291 | 1.69 |
| Sep 28, 2026 | 21.45 | 22.18 | 17.32 | 19.10 | 19.10 | -14.86% | 35,753 | 2.76 |
| Sep 25, 2026 | 24.14 | 25.15 | 22.40 | 22.43 | 22.43 | -8.46% | 19,163 | 1.48 |
| Sep 24, 2026 | 26.32 | 26.85 | 21.32 | 24.50 | 24.50 | -9.23% | 27,289 | 2.15 |
| Sep 23, 2026 | 26.63 | 27.83 | 26.18 | 26.99 | 26.99 | +0.73% | 25,060 | 2.02 |
| Sep 22, 2026 | 30.60 | 30.60 | 26.54 | 26.80 | 26.80 | -12.84% | 43,433 | 3.63 |
| Sep 21, 2026 | 46.93 | 50.24 | 28.92 | 30.74 | 30.74 | -35.45% | 87,780 | 8.15 |
| Sep 18, 2026 | 46.98 | 53.22 | 46.55 | 47.63 | 47.63 | +0.65% | 18,732 | 1.71 |
| Sep 17, 2026 | 44.52 | 48.34 | 44.52 | 47.32 | 47.32 | +7.03% | 5,495 | 0.48 |
| Sep 16, 2026 | 46.25 | 47.54 | 44.07 | 44.21 | 44.21 | -3.84% | 3,976 | 0.35 |
| Sep 15, 2026 | 46.25 | 47.32 | 45.19 | 45.98 | 45.98 | -1.62% | 3,115 | 0.27 |
| Sep 14, 2026 | 47.74 | 49.87 | 46.62 | 46.73 | 46.73 | -2.51% | 5,448 | 0.46 |
| Sep 11, 2026 | 50.47 | 51.80 | 47.77 | 47.94 | 47.94 | -2.84% | 5,039 | 0.41 |
| Sep 10, 2026 | 49.99 | 51.04 | 47.72 | 49.34 | 49.34 | -1.67% | 5,566 | 0.44 |
| Sep 09, 2026 | 48.64 | 52.33 | 48.50 | 50.18 | 50.18 | +2.17% | 4,288 | 0.34 |
| Sep 08, 2026 | 54.32 | 54.32 | 48.08 | 49.11 | 49.11 | -9.96% | 9,260 | 0.72 |
| Sep 07, 2026 | 49.36 | 56.00 | 48.19 | 54.54 | 54.54 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 49.36 | 56.00 | 48.19 | 54.54 | 54.54 | +14.12% | 30,007 | 2.30 |
| Sep 03, 2026 | 45.92 | 49.70 | 45.00 | 47.80 | 47.80 | +5.94% | 6,463 | 0.48 |
