Education
About Us
Working with TipRanks
Follow Us
SMX Public Limited Company (SMX)
NASDAQ:SMX
Time Period
1Y
Events
Historical Prices
Rows:
Jan 14, 2026
23.44
25.25
20.75
24.35
24.35
+1.54%
1,160,427
0.52
Jan 13, 2026
25.98
26.48
23.85
23.98
23.98
-9.54%
952,801
0.43
Jan 12, 2026
23.65
28.80
23.65
26.51
26.51
+14.71%
2,201,939
1.01
Jan 09, 2026
26.00
27.59
22.65
23.11
23.11
-17.93%
1,955,525
0.91
Jan 08, 2026
33.16
36.45
24.76
28.16
28.16
-17.08%
5,722,365
2.78
Jan 07, 2026
18.15
40.56
18.14
33.96
33.96
+76.14%
16,606,410
9.25
Jan 06, 2026
16.65
21.83
15.39
19.28
19.28
+10.49%
1,920,256
1.09
Jan 05, 2026
20.27
20.53
15.91
17.45
17.45
-15.50%
1,931,944
1.11
Jan 02, 2026
19.65
23.25
17.10
20.65
20.65
+26.30%
7,860,820
4.86
Dec 31, 2025
43.73
45.00
14.83
16.35
16.35
-68.22%
3,737,753
2.40
Dec 30, 2025
64.49
65.47
47.29
51.45
51.45
-39.43%
874,117
0.57
Dec 29, 2025
112.33
112.33
65.00
84.95
84.95
-27.03%
617,122
0.40
Dec 26, 2025
140.96
140.96
114.01
116.41
116.41
-15.46%
186,299
0.12
Dec 24, 2025
152.78
154.00
130.00
137.70
137.70
-7.36%
120,977
0.08
Dec 23, 2025
168.21
173.94
141.00
148.64
148.64
-11.08%
169,772
0.11
Dec 22, 2025
187.57
192.00
162.84
167.17
167.17
-5.03%
176,226
0.12
Dec 19, 2025
165.00
198.00
160.50
176.03
176.03
+12.74%
331,276
0.22
Dec 18, 2025
136.58
183.91
126.24
156.14
156.14
+23.73%
382,094
0.25
Dec 17, 2025
120.50
148.33
120.50
126.19
126.19
+8.78%
284,218
0.19
Dec 16, 2025
128.01
128.01
110.11
116.00
116.00
-18.88%
224,702
0.15
Dec 15, 2025
169.90
170.00
122.91
143.00
143.00
-21.30%
312,122
0.21
Dec 12, 2025
231.00
234.98
175.55
181.71
181.71
-14.72%
406,549
0.27
Dec 11, 2025
163.46
272.00
163.46
213.07
213.07
+45.64%
1,116,932
0.76
Dec 10, 2025
135.81
163.56
132.62
146.30
146.30
+0.21%
280,636
0.19
Dec 09, 2025
118.51
166.00
100.00
146.00
146.00
+7.50%
725,152
0.49
Dec 08, 2025
220.00
246.12
96.01
135.82
135.82
-59.09%
1,321,296
0.91
Dec 05, 2025
266.01
490.00
225.00
331.98
331.98
+135.45%
3,906,656
2.81
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
Rows: