SMX (Security Matters) Public Limited Company Class A Ordinary Shares (SMX) has returned 176.3% between November 30, 2025 and December 5, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 04 2025 20:30 | $152.00 | $166.00 | $140.00 | $140.00 | 6,194 |
December 04 2025 19:30 | $101.18 | $123.36 | $98.32 | $122.36 | 12,627 |
December 04 2025 18:30 | $106.46 | $109.30 | $97.00 | $104.54 | 11,798 |
December 04 2025 17:30 | $93.13 | $116.86 | $85.45 | $113.00 | 37,833 |
December 04 2025 16:30 | $60.70 | $67.50 | $60.70 | $67.50 | 3,450 |
December 04 2025 15:30 | $60.12 | $61.25 | $59.98 | $60.63 | 906 |
December 04 2025 14:30 | $61.50 | $65.00 | $59.25 | $61.50 | 2,035 |
December 03 2025 20:30 | $61.00 | $61.00 | $59.62 | $59.63 | 1,044 |
December 03 2025 19:30 | $59.32 | $62.00 | $59.32 | $61.54 | 1,309 |
December 03 2025 18:30 | $59.68 | $61.50 | $59.15 | $60.00 | 2,051 |
December 03 2025 17:30 | $61.35 | $62.97 | $60.43 | $60.75 | 1,175 |
December 03 2025 16:30 | $61.45 | $61.45 | $55.00 | $57.60 | 3,333 |
December 03 2025 15:30 | $66.22 | $66.37 | $60.00 | $60.15 | 3,145 |
December 03 2025 14:30 | $58.55 | $69.00 | $58.38 | $67.22 | 20,024 |
December 02 2025 20:30 | $54.30 | $55.38 | $48.00 | $50.65 | 5,100 |
December 02 2025 19:30 | $54.03 | $58.81 | $51.99 | $53.68 | 13,987 |
December 02 2025 18:30 | $52.00 | $53.60 | $48.65 | $52.30 | 7,739 |
December 02 2025 17:30 | $49.66 | $52.00 | $43.90 | $51.00 | 7,552 |
December 02 2025 16:30 | $54.60 | $59.00 | $52.88 | $54.40 | 14,121 |
December 02 2025 15:30 | $47.00 | $65.02 | $46.90 | $56.00 | 33,405 |
December 02 2025 14:30 | $34.98 | $42.20 | $34.05 | $38.90 | 6,472 |
December 01 2025 20:30 | $39.48 | $39.75 | $37.16 | $38.08 | 2,080 |
December 01 2025 19:30 | $39.97 | $43.00 | $39.89 | $41.90 | 2,922 |
December 01 2025 18:30 | $38.00 | $38.58 | $37.52 | $38.22 | 1,143 |
December 01 2025 17:30 | $39.60 | $41.01 | $35.77 | $37.25 | 7,779 |
