Education
About Us
Working with TipRanks
Follow Us
SMX Public Limited Company (SMX)
NASDAQ:SMX
Time Period
1Y
Events
Historical Prices
Rows:
Nov 10, 2025
1.56
1.78
1.51
1.61
1.61
-5.29%
555,631
0.28
Nov 07, 2025
1.82
1.85
1.51
1.70
1.70
-13.27%
912,839
0.46
Nov 06, 2025
1.95
2.01
1.78
1.96
1.96
-7.11%
2,062,810
1.05
Nov 05, 2025
2.12
2.41
1.76
2.11
2.11
+43.54%
78,086,234
106.39
Nov 04, 2025
1.59
1.75
1.45
1.47
1.47
-16.95%
2,801,995
4.06
Nov 03, 2025
1.98
1.98
1.75
1.77
1.77
-12.38%
12,768,260
26.16
Oct 31, 2025
2.23
2.28
2.00
2.02
2.02
-16.87%
738,900
1.55
Oct 30, 2025
2.78
2.84
2.41
2.43
2.43
-17.63%
615,480
1.32
Oct 29, 2025
3.60
3.78
2.82
2.95
2.95
-30.59%
2,220,754
5.14
Oct 28, 2025
5.22
5.22
3.88
4.25
4.25
-27.23%
920,746
2.20
Oct 27, 2025
6.71
6.71
5.63
5.84
5.84
-14.62%
366,573
0.89
Oct 24, 2025
7.21
7.42
6.43
6.84
6.84
-9.88%
363,064
0.86
Oct 23, 2025
8.44
8.65
6.82
7.59
7.59
-19.59%
363,794
0.84
Oct 22, 2025
8.67
10.90
8.29
9.44
9.44
+11.01%
778,098
1.84
Oct 21, 2025
12.54
13.08
8.19
8.50
8.50
-32.75%
482,436
1.16
Oct 20, 2025
12.75
12.96
12.32
12.64
12.64
0.00%
73,698
0.18
Oct 17, 2025
11.99
12.97
11.77
12.64
12.64
+4.50%
122,232
0.29
Oct 16, 2025
13.30
13.30
11.99
12.10
12.10
-7.50%
158,032
0.38
Oct 15, 2025
13.19
14.06
13.08
13.08
13.08
-0.83%
167,411
0.41
Oct 14, 2025
13.63
13.95
13.19
13.19
13.19
-5.47%
109,223
0.27
Oct 13, 2025
13.63
14.50
13.52
13.95
13.95
-1.53%
150,349
0.36
Oct 10, 2025
14.82
15.80
14.17
14.17
14.17
-3.71%
187,135
0.46
Oct 09, 2025
14.82
16.01
14.50
14.72
14.72
+3.85%
334,029
0.82
Oct 08, 2025
14.71
15.00
14.17
14.17
14.17
-7.14%
183,268
0.46
Oct 07, 2025
13.62
15.37
13.62
15.26
15.26
+13.81%
217,790
0.55
Oct 06, 2025
14.50
14.82
13.30
13.41
13.41
-11.50%
392,936
1.00
Oct 03, 2025
19.29
20.82
14.50
15.15
15.15
-13.67%
2,563,389
7.28
Oct 02, 2025
15.81
17.93
15.26
17.55
17.55
+11.81%
293,243
0.84
Oct 01, 2025
15.91
17.33
15.70
15.70
15.70
-1.37%
136,611
0.40
Sep 30, 2025
15.37
16.13
15.04
15.91
15.91
+3.55%
62,224
0.18
Sep 29, 2025
15.80
16.13
15.26
15.37
15.37
-4.08%
96,517
0.28
Sep 26, 2025
18.00
18.43
15.81
16.02
16.02
-8.13%
213,438
0.63
Sep 25, 2025
15.81
17.55
14.93
17.44
17.44
+8.11%
253,917
0.76
Sep 24, 2025
16.46
16.57
15.81
16.13
16.13
-1.33%
50,840
0.15
Sep 23, 2025
16.91
17.23
15.81
16.35
16.35
-0.67%
106,732
0.32
Sep 22, 2025
15.91
16.56
15.70
16.46
16.46
+3.42%
64,419
0.19
Sep 19, 2025
17.22
17.60
15.91
15.91
15.91
-7.59%
122,011
0.37
Sep 18, 2025
15.26
17.99
15.04
17.22
17.22
+13.68%
278,519
0.86
Sep 17, 2025
15.37
15.59
15.04
15.15
15.15
-0.71%
58,923
0.18
Sep 16, 2025
14.50
15.69
14.50
15.26
15.26
-9.10%
101,269
0.31
Sep 15, 2025
14.17
17.00
14.17
16.79
16.79
+14.07%
409,251
1.29
Sep 12, 2025
14.93
15.37
14.39
14.72
14.72
-2.17%
114,702
0.36
Sep 11, 2025
15.15
16.34
14.72
15.04
15.04
+3.76%
425,150
1.38
Sep 10, 2025
16.34
20.38
14.50
14.50
14.50
+1.53%
4,430,348
18.65
Sep 09, 2025
13.95
15.04
13.95
14.28
14.28
+1.55%
109,053
0.46
Sep 08, 2025
14.93
15.26
13.84
14.06
14.06
-8.51%
169,898
0.73
Sep 05, 2025
15.48
17.98
14.93
15.37
15.37
-6.63%
325,205
1.43
Sep 04, 2025
12.54
23.54
11.99
16.46
16.46
+23.78%
3,766,651
22.40
Sep 03, 2025
16.89
17.11
13.08
13.30
13.30
-27.38%
364,977
2.25
Sep 02, 2025
18.31
18.64
16.57
18.31
18.31
-16.00%
342,906
2.19
Rows: