Education
About Us
Working with TipRanks
Follow Us
SMX Public Limited Company (SMX)
NASDAQ:SMX
Time Period
1Y
Events
Historical Prices
Rows:
Dec 04, 2025
62.60
167.55
59.16
141.00
141.00
+141.07%
6,550,836
5.09
Dec 03, 2025
58.19
69.96
54.00
58.49
58.49
+15.82%
2,887,369
2.31
Dec 02, 2025
34.54
66.13
34.01
50.50
50.50
+29.52%
6,334,159
5.52
Dec 01, 2025
51.03
52.94
33.33
38.99
38.99
-36.12%
3,333,380
3.04
Nov 28, 2025
33.50
63.88
29.89
61.04
61.04
+250.80%
22,543,650
30.12
Nov 26, 2025
5.94
17.40
5.91
17.40
17.40
+194.42%
22,826,670
58.97
Nov 25, 2025
5.26
5.95
4.79
5.91
5.91
+15.88%
268,004
0.70
Nov 24, 2025
4.39
5.36
4.18
5.10
5.10
+9.21%
345,626
0.92
Nov 21, 2025
4.40
4.75
3.90
4.67
4.67
+10.14%
6,493,748
23.65
Nov 20, 2025
4.59
5.99
4.02
4.24
4.24
-16.86%
255,284
0.94
Nov 19, 2025
4.76
5.23
3.12
5.10
5.10
-3.41%
602,490
2.31
Nov 18, 2025
7.68
7.68
5.16
5.28
5.28
-37.14%
186,050
0.72
Nov 17, 2025
9.52
9.76
8.32
8.40
8.40
-24.46%
85,454
0.33
Nov 14, 2025
12.96
13.47
10.88
11.12
11.12
-17.26%
117,080
0.46
Nov 13, 2025
12.96
13.59
12.64
13.44
13.44
+1.82%
31,039
0.12
Nov 12, 2025
12.08
14.23
11.84
13.20
13.20
+9.27%
77,778
0.31
Nov 11, 2025
12.32
12.56
11.60
12.08
12.08
-6.21%
67,675
0.27
Nov 10, 2025
12.48
14.24
12.08
12.88
12.88
-5.29%
69,453
0.28
Nov 07, 2025
14.56
14.80
12.08
13.60
13.60
-13.27%
114,104
0.46
Nov 06, 2025
15.60
16.08
14.24
15.68
15.68
-7.11%
257,851
1.04
Nov 05, 2025
16.96
19.27
14.08
16.88
16.88
+43.54%
9,760,779
106.06
Nov 04, 2025
12.72
13.99
11.58
11.76
11.76
-16.95%
350,249
4.05
Nov 03, 2025
15.84
15.84
14.00
14.16
14.16
-12.38%
1,596,032
26.04
Oct 31, 2025
17.84
18.24
16.00
16.16
16.16
-16.87%
96,302
1.61
Oct 30, 2025
22.24
22.72
19.24
19.44
19.44
-17.63%
81,134
1.39
Oct 29, 2025
28.80
30.24
22.56
23.60
23.60
-30.59%
283,785
5.25
Oct 28, 2025
41.76
41.76
31.04
34.00
34.00
-27.23%
117,796
2.25
Oct 27, 2025
53.68
53.68
45.04
46.72
46.72
-14.62%
46,841
0.91
Oct 24, 2025
57.68
59.36
51.44
54.72
54.72
-9.88%
45,383
0.86
Oct 23, 2025
67.52
69.20
54.56
60.72
60.72
-19.59%
45,474
0.84
Oct 22, 2025
69.32
87.11
66.36
75.51
75.51
+11.01%
97,266
1.84
Oct 21, 2025
100.20
104.65
65.49
68.02
68.02
-32.75%
60,306
1.16
Oct 20, 2025
102.02
103.68
98.53
101.15
101.15
0.00%
9,212
0.18
Oct 17, 2025
95.92
103.76
94.17
101.15
101.15
+4.50%
15,279
0.29
Oct 16, 2025
106.29
106.29
95.92
96.79
96.79
-7.50%
19,754
0.38
Oct 15, 2025
105.51
112.40
104.64
104.64
104.64
-0.83%
20,927
0.41
Oct 14, 2025
108.99
111.61
105.51
105.51
105.51
-5.47%
13,653
0.27
Oct 13, 2025
109.00
115.97
108.12
111.61
111.61
-1.54%
18,794
0.36
Oct 10, 2025
118.50
126.43
113.36
113.36
113.36
-3.70%
23,392
0.46
Oct 09, 2025
118.50
128.09
115.97
117.72
117.72
+3.85%
41,755
0.82
Oct 08, 2025
117.71
119.98
113.36
113.36
113.36
-7.14%
22,909
0.46
Oct 07, 2025
109.00
122.95
109.00
122.08
122.08
+13.82%
27,224
0.55
Oct 06, 2025
115.97
118.50
106.29
107.25
107.25
-11.51%
49,118
1.00
Oct 03, 2025
154.45
166.58
116.05
121.20
121.20
-13.66%
320,435
7.28
Oct 02, 2025
126.43
143.44
122.07
140.39
140.39
+11.81%
36,656
0.84
Oct 01, 2025
127.31
138.56
125.56
125.56
125.56
-1.37%
17,077
0.40
Sep 30, 2025
122.95
129.05
120.33
127.31
127.31
+3.55%
7,778
0.18
Sep 29, 2025
126.43
129.05
122.08
122.95
122.95
-4.08%
12,065
0.28
Sep 26, 2025
143.97
147.38
126.52
128.18
128.18
-8.12%
26,680
0.63
Sep 25, 2025
126.43
140.39
119.46
139.51
139.51
+8.11%
31,740
0.76
Rows: