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 | $1,303.97 | $2,401.96 | $1,102.94 | $1,627.35 | 796,967 |
December 04 2025 | $306.86 | $821.32 | $290.00 | $691.18 | 1,336,363 |
December 03 2025 | $285.25 | $342.94 | $264.71 | $286.72 | 589,030 |
December 02 2025 | $169.31 | $324.17 | $166.72 | $247.55 | 1,292,177 |
December 01 2025 | $250.15 | $259.51 | $163.38 | $191.13 | 680,014 |
November 28 2025 | $164.22 | $313.14 | $146.52 | $299.22 | 4,598,915 |
November 26 2025 | $29.12 | $85.29 | $28.97 | $85.29 | 4,656,647 |
November 25 2025 | $25.78 | $29.17 | $23.48 | $28.97 | 54,672 |
November 24 2025 | $21.52 | $26.27 | $20.49 | $25.00 | 70,502 |
November 21 2025 | $21.57 | $23.28 | $19.12 | $22.89 | 1,324,715 |
November 20 2025 | $22.50 | $29.36 | $19.71 | $20.78 | 52,081 |
November 19 2025 | $23.33 | $25.64 | $15.29 | $25.00 | 122,910 |
November 18 2025 | $37.65 | $37.65 | $25.29 | $25.88 | 37,964 |
November 17 2025 | $5.83 | $5.98 | $5.10 | $5.15 | 139,454 |
November 14 2025 | $7.94 | $8.25 | $6.67 | $6.81 | 191,066 |
November 13 2025 | $7.94 | $8.33 | $7.75 | $8.24 | 50,653 |
November 12 2025 | $7.40 | $8.73 | $7.25 | $8.09 | 126,929 |
November 11 2025 | $7.55 | $7.70 | $7.11 | $7.40 | 110,446 |
November 10 2025 | $7.65 | $8.73 | $7.40 | $7.89 | 113,342 |
November 07 2025 | $8.92 | $9.07 | $7.40 | $8.33 | 186,211 |
November 06 2025 | $9.56 | $9.85 | $8.73 | $9.61 | 420,811 |
November 05 2025 | $10.39 | $11.81 | $8.63 | $10.34 | 15,929,585 |
November 04 2025 | $7.79 | $8.57 | $7.10 | $7.21 | 571,608 |
November 03 2025 | $9.71 | $9.71 | $8.58 | $8.68 | 2,604,733 |
October 31 2025 | $10.93 | $11.18 | $9.80 | $9.90 | 157,162 |