SMX (Security Matters) Public Limited Company - Class A Ordinary Shares (SMX)

4.0700Last Price

-0.4200 (-9.35%)Change

SMX (Security Matters) Public Limited Company is a technology-driven organization that focuses on enhancing supply chain transparency and product authenticity through innovative blockchain solutions

The company specializes in developing and implementing proprietary technology that enables the traceability of materials and products across various industries, helping businesses and consumers verify the origins and integrity of goods. By harnessing the power of blockchain, SMX aims to address challenges such as counterfeiting and fraud, promoting greater sustainability and trust within supply chains.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	4.43	4.48	4.00	4.07	200,966	4.07
1/30/2025	4.26	4.75	4.14	4.49	327,557	4.49
1/29/2025	4.00	4.38	3.90	4.35	265,084	4.35
1/28/2025	4.03	4.30	3.72	4.25	313,865	4.25
1/27/2025	4.51	4.51	4.01	4.09	458,628	4.09
1/24/2025	4.01	6.50	3.92	4.71	3,136,667	4.71
1/23/2025	4.27	4.35	3.90	4.13	360,415	4.13
1/22/2025	4.47	4.53	4.24	4.45	243,063	4.45
1/21/2025	5.02	5.04	4.42	4.53	488,811	4.53
1/17/2025	5.75	5.79	5.08	5.36	768,411	5.36
1/16/2025	5.51	6.40	5.30	5.79	656,665	5.79
1/15/2025	4.95	5.64	4.31	5.51	491,057	5.51
1/14/2025	0.22	0.22	0.19	0.20	10,469,003	0.20
1/13/2025	0.27	0.30	0.25	0.26	16,185,953	0.26
1/10/2025	0.32	0.48	0.31	0.40	59,514,072	0.40
1/08/2025	0.34	0.34	0.29	0.30	8,706,918	0.30
1/07/2025	0.42	0.43	0.37	0.38	8,834,814	0.38
1/06/2025	0.46	0.51	0.45	0.46	8,225,477	0.46
1/03/2025	0.48	0.55	0.42	0.47	12,606,618	0.47
1/02/2025	0.60	0.60	0.49	0.53	12,364,003	0.53
12/31/2024	0.82	0.00	0.82	0.59	0	0.59
12/30/2024	0.48	0.93	0.43	0.82	368,976,291	0.82
12/27/2024	0.38	0.40	0.32	0.35	26,271,544	0.35
12/26/2024	0.35	0.44	0.25	0.35	171,251,135	0.35
12/24/2024	0.22	0.22	0.21	0.22	2,216,838	0.22
12/23/2024	0.23	0.23	0.21	0.22	1,837,931	0.22
12/20/2024	0.22	0.25	0.21	0.23	3,886,720	0.23
12/19/2024	0.29	0.31	0.19	0.23	6,199,087	0.23
12/18/2024	0.30	0.35	0.28	0.28	6,493,862	0.28
12/17/2024	0.28	0.33	0.27	0.30	5,805,099	0.30
12/16/2024	0.23	0.34	0.22	0.30	13,389,663	0.30
12/13/2024	0.33	0.33	0.28	0.28	5,772,774	0.28
12/12/2024	0.39	0.39	0.33	0.34	6,939,891	0.34
12/11/2024	0.36	0.47	0.34	0.39	50,344,161	0.39
12/10/2024	0.36	0.40	0.31	0.35	12,337,020	0.35
12/09/2024	0.45	0.45	0.39	0.39	15,630,610	0.39
12/06/2024	0.53	0.60	0.44	0.49	448,581,702	0.49
12/05/2024	0.32	0.33	0.29	0.30	31,546,813	0.30
12/04/2024	0.20	0.40	0.19	0.40	824,515,180	0.40
12/03/2024	0.19	0.20	0.19	0.19	1,235,376	0.19
12/02/2024	0.21	0.21	0.19	0.19	2,183,813	0.19
11/29/2024	0.19	0.22	0.19	0.21	856,213	0.21
11/27/2024	0.21	0.21	0.18	0.21	2,152,611	0.21
11/26/2024	0.21	0.22	0.20	0.21	997,864	0.21
11/25/2024	0.23	0.23	0.20	0.21	2,513,763	0.21
11/22/2024	0.25	0.25	0.22	0.23	1,610,705	0.23
11/21/2024	0.25	0.26	0.24	0.26	1,526,982	0.26
11/20/2024	0.23	0.28	0.22	0.26	10,786,987	0.26
11/19/2024	0.21	0.27	0.21	0.24	10,363,950	0.24
11/18/2024	0.26	0.26	0.20	0.21	2,319,621	0.21
11/15/2024	0.26	0.27	0.25	0.25	796,292	0.25
11/14/2024	0.27	0.27	0.25	0.27	2,092,045	0.27
11/13/2024	0.28	0.29	0.27	0.28	1,192,682	0.28
11/12/2024	0.28	0.30	0.27	0.28	1,820,317	0.28
11/11/2024	0.29	0.30	0.28	0.28	1,288,849	0.28
11/08/2024	0.29	0.31	0.27	0.30	2,273,714	0.30
11/07/2024	0.29	0.31	0.28	0.31	2,814,588	0.31
11/06/2024	0.30	0.32	0.28	0.29	1,542,935	0.29
11/05/2024	0.34	0.34	0.29	0.30	4,033,158	0.30
11/04/2024	0.33	0.38	0.32	0.34	2,072,475	0.34
11/01/2024	0.36	0.37	0.33	0.35	2,792,113	0.35