SMX (Security Matters) Public Limited Company Class A Ordinary Shares (SMX) returned 2,482.1% between October 18, 2025 and December 5, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 05 2025 | $2,983.91 | $5,496.48 | $2,523.89 | $3,723.92 | 348,274 |
December 04 2025 | $702.20 | $1,879.46 | $663.60 | $1,581.64 | 583,991 |
December 03 2025 | $652.73 | $784.76 | $605.73 | $656.10 | 257,406 |
December 02 2025 | $387.45 | $741.80 | $381.50 | $566.47 | 564,681 |
December 01 2025 | $572.42 | $593.84 | $373.87 | $437.36 | 297,166 |
November 28 2025 | $375.78 | $716.56 | $335.30 | $684.70 | 2,009,726 |
November 26 2025 | $66.63 | $195.18 | $66.29 | $195.18 | 2,034,955 |
November 25 2025 | $59.00 | $66.74 | $53.73 | $66.29 | 23,892 |
November 24 2025 | $49.24 | $60.12 | $46.89 | $57.21 | 30,810 |
November 21 2025 | $49.36 | $53.28 | $43.75 | $52.38 | 578,900 |
November 20 2025 | $51.49 | $67.19 | $45.09 | $47.56 | 22,759 |
November 19 2025 | $53.39 | $58.67 | $35.00 | $57.21 | 53,712 |
November 18 2025 | $86.15 | $86.15 | $57.88 | $59.23 | 16,590 |
November 17 2025 | $13.35 | $13.69 | $11.67 | $11.78 | 60,942 |
November 14 2025 | $18.17 | $18.89 | $15.26 | $15.59 | 83,496 |
November 13 2025 | $18.17 | $19.07 | $17.72 | $18.85 | 22,135 |
November 12 2025 | $16.94 | $19.97 | $16.60 | $18.51 | 55,468 |
November 11 2025 | $17.27 | $17.61 | $16.27 | $16.94 | 48,265 |
November 10 2025 | $17.50 | $19.97 | $16.94 | $18.06 | 49,531 |
November 07 2025 | $20.42 | $20.75 | $16.94 | $19.07 | 81,374 |
November 06 2025 | $21.87 | $22.55 | $19.97 | $21.99 | 183,894 |
November 05 2025 | $23.78 | $27.03 | $19.74 | $23.67 | 6,961,229 |
November 04 2025 | $17.84 | $19.62 | $16.25 | $16.49 | 249,793 |
November 03 2025 | $22.21 | $22.21 | $19.63 | $19.85 | 1,138,268 |
October 31 2025 | $25.01 | $25.58 | $22.43 | $22.66 | 68,680 |