SMX Public Limited Company (SMX)
NASDAQ:SMX
Want to see SMX full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
7.80
8.39
7.08
7.43
7.43
-7.47%
287,404
1.68
May 19, 2026
6.69
8.50
6.11
8.03
8.03
+20.39%
394,607
2.39
May 18, 2026
8.29
8.29
6.54
6.67
6.67
-18.56%
287,273
1.78
May 15, 2026
9.26
9.51
8.00
8.19
8.19
-15.13%
244,924
1.56
May 14, 2026
8.60
11.80
7.70
9.65
9.65
+12.47%
747,134
5.14
May 13, 2026
8.72
9.99
8.30
8.58
8.58
-6.23%
491,767
3.57
May 12, 2026
14.37
14.37
8.31
9.15
9.15
-36.85%
620,172
4.83
May 11, 2026
23.00
23.00
14.00
14.49
14.49
-34.73%
401,617
3.28
May 08, 2026
22.20
24.38
22.20
22.20
22.20
-10.48%
189,443
1.57
May 07, 2026
32.00
37.00
22.20
24.80
24.80
-18.95%
1,049,571
10.03
May 06, 2026
26.38
39.00
23.66
30.60
30.60
+31.90%
1,602,721
18.72
May 05, 2026
29.00
29.30
20.40
23.20
23.20
-26.12%
316,557
3.92
May 04, 2026
32.40
33.10
31.00
31.40
31.40
-1.26%
82,808
1.04
May 01, 2026
35.60
35.60
31.40
31.80
31.80
-10.67%
189,743
2.48
Apr 30, 2026
35.00
38.18
32.58
35.60
35.60
+3.49%
142,345
1.91
Apr 29, 2026
32.00
36.60
30.00
34.40
34.40
+3.61%
151,558
2.10
Apr 28, 2026
30.20
37.40
29.00
33.20
33.20
+6.41%
311,231
4.60
Apr 27, 2026
42.00
44.18
31.00
31.20
31.20
-25.00%
505,859
8.48
Apr 24, 2026
67.60
68.20
33.00
41.60
41.60
-40.91%
404,159
7.58
Apr 23, 2026
73.00
77.80
69.80
70.40
70.40
-4.35%
53,908
1.03
Apr 22, 2026
85.02
90.22
71.80
73.60
73.60
-15.40%
91,467
1.79
Apr 21, 2026
95.00
99.18
86.80
87.00
87.00
-11.59%
51,942
1.03
Apr 20, 2026
97.20
104.00
94.70
98.40
98.40
-0.81%
40,563
0.81
Apr 17, 2026
109.60
109.82
99.20
99.20
99.20
-9.98%
40,015
0.81
Apr 16, 2026
102.40
115.20
97.40
110.20
110.20
+4.16%
52,394
1.08
Apr 15, 2026
98.00
108.80
91.20
105.80
105.80
+4.96%
62,528
1.31
Apr 14, 2026
115.80
116.80
100.00
100.80
100.80
-16.56%
92,444
1.99
Apr 13, 2026
123.60
126.00
120.00
120.80
120.80
-5.18%
53,183
1.16
Apr 10, 2026
123.60
155.00
111.20
127.40
127.40
+1.76%
136,433
3.12
Apr 09, 2026
121.40
131.00
118.60
125.20
125.20
+0.32%
57,083
1.32
Apr 08, 2026
157.00
162.80
121.60
124.80
124.80
-23.44%
150,558
3.66
Apr 07, 2026
222.40
232.40
161.00
163.00
163.00
-37.31%
158,697
4.01
Apr 06, 2026
161.60
393.60
161.60
260.00
260.00
+53.66%
1,102,205
44.55
Apr 03, 2026
158.38
179.40
158.38
169.20
169.20
0.00%
0
0.00
Apr 02, 2026
158.38
179.40
158.38
169.20
169.20
+0.48%
7,242
0.29
Apr 01, 2026
170.20
172.60
160.42
168.40
168.40
-0.47%
6,610
0.25
Mar 31, 2026
153.80
170.80
151.20
169.20
169.20
+10.88%
14,669
0.56
Mar 30, 2026
160.20
168.46
147.00
152.60
152.60
-6.03%
12,849
0.48
Mar 27, 2026
158.10
175.00
156.60
162.40
162.40
+0.37%
13,052
0.49
Mar 26, 2026
160.00
175.20
157.18
161.80
161.80
-7.65%
10,933
0.41
Mar 25, 2026
179.00
188.60
166.00
175.20
175.20
-0.90%
15,617
0.60
Mar 24, 2026
183.40
216.98
176.20
176.80
176.80
-2.96%
27,806
1.08
Mar 23, 2026
158.00
199.78
158.00
182.20
182.20
+18.31%
43,368
1.73
Mar 20, 2026
174.80
181.58
153.44
154.00
154.00
-14.54%
22,840
0.92
Mar 19, 2026
160.00
199.20
158.58
180.20
180.20
+5.01%
46,742
1.94
Mar 18, 2026
214.80
217.62
168.26
171.60
171.60
-20.78%
45,221
1.93
Mar 17, 2026
227.20
353.20
200.00
216.60
216.60
-8.06%
97,527
4.45
Mar 16, 2026
280.00
293.10
233.60
235.60
235.60
-18.81%
22,754
1.05
Mar 13, 2026
363.00
373.60
273.70
290.20
290.20
-23.06%
22,577
1.06
Mar 12, 2026
423.00
432.50
372.20
377.20
377.20
-15.24%
11,948
0.56
Rows: