Education
About Us
Working with TipRanks
Follow Us
SMX Public Limited Company (SMX)
NASDAQ:SMX
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
14.00
14.66
11.68
11.78
11.78
-18.81%
436,837
1.01
Mar 13, 2026
18.15
18.68
13.69
14.51
14.51
-23.06%
438,449
1.03
Mar 12, 2026
21.15
21.63
18.61
18.86
18.86
-15.24%
232,356
0.55
Mar 11, 2026
24.64
28.12
21.59
22.25
22.25
-6.16%
248,438
0.59
Mar 10, 2026
27.91
29.90
23.69
23.71
23.71
-18.91%
140,264
0.33
Mar 09, 2026
31.78
32.20
28.50
29.24
29.24
-9.19%
98,842
0.23
Mar 06, 2026
33.29
33.65
31.67
32.20
32.20
-3.27%
87,458
0.21
Mar 05, 2026
33.92
35.11
32.50
33.29
33.29
-4.04%
58,235
0.14
Mar 04, 2026
33.40
36.01
32.34
34.69
34.69
+6.71%
68,962
0.16
Mar 03, 2026
34.21
34.30
32.34
32.51
32.51
-6.95%
55,023
0.12
Mar 02, 2026
32.81
35.33
32.81
34.94
34.94
+2.46%
56,417
0.12
Feb 27, 2026
35.20
37.38
33.34
34.10
34.10
-6.01%
69,028
0.14
Feb 26, 2026
39.20
40.10
36.14
36.28
36.28
-10.33%
115,743
0.23
Feb 25, 2026
33.55
46.92
33.55
40.46
40.46
+22.94%
603,572
1.08
Feb 24, 2026
34.87
37.46
32.00
32.91
32.91
-4.55%
181,648
0.33
Feb 23, 2026
37.87
38.14
33.47
34.48
34.48
-6.53%
124,922
0.20
Feb 20, 2026
42.01
42.01
34.18
36.89
36.89
-11.98%
187,810
0.30
Feb 19, 2026
45.71
45.71
41.16
41.91
41.91
-10.10%
168,115
0.27
Feb 18, 2026
51.05
52.71
46.37
46.62
46.62
-6.07%
174,659
0.27
Feb 17, 2026
62.12
62.98
48.00
49.64
49.64
-7.59%
223,109
0.35
Feb 16, 2026
63.52
67.23
52.54
53.71
53.71
0.00%
0
0.00
Feb 13, 2026
63.52
67.23
52.54
53.71
53.71
-21.60%
272,177
0.43
Feb 12, 2026
72.63
80.51
63.52
68.51
68.51
-16.14%
442,204
0.70
Feb 11, 2026
80.61
87.01
69.58
81.69
81.69
+4.11%
491,839
0.79
Feb 10, 2026
67.33
91.31
67.33
78.47
78.47
+15.61%
1,460,334
2.43
Feb 09, 2026
73.19
73.35
57.13
67.87
67.87
-12.19%
1,067,635
1.83
Feb 06, 2026
41.99
100.09
41.26
77.29
77.29
+89.58%
8,085,154
17.74
Feb 05, 2026
47.36
47.70
40.48
40.77
40.77
-17.33%
102,719
0.23
Feb 04, 2026
47.61
54.76
42.14
49.32
49.32
+2.02%
206,077
0.46
Feb 03, 2026
59.62
59.67
46.92
48.34
48.34
-18.52%
191,050
0.43
Feb 02, 2026
70.51
70.51
58.94
59.33
59.33
-11.51%
157,410
0.33
Jan 30, 2026
83.01
83.35
65.97
67.04
67.04
-19.23%
186,341
0.39
Jan 29, 2026
71.63
94.14
61.57
83.01
83.01
+14.79%
346,244
0.73
Jan 28, 2026
78.18
80.82
71.68
72.31
72.31
-9.91%
107,822
0.23
Jan 27, 2026
82.03
82.62
74.27
80.27
80.27
-3.29%
117,885
0.25
Jan 26, 2026
87.99
88.52
81.64
83.01
83.01
-5.61%
100,311
0.21
Jan 23, 2026
99.71
100.88
87.89
87.94
87.94
-10.04%
143,967
0.31
Jan 22, 2026
97.66
103.26
92.82
97.75
97.75
-0.69%
89,722
0.19
Jan 21, 2026
107.96
108.25
89.60
98.44
98.44
-9.23%
143,617
0.31
Jan 20, 2026
114.26
117.19
106.05
108.45
108.45
-8.11%
134,871
0.29
Jan 19, 2026
115.62
128.22
107.71
118.02
118.02
0.00%
0
0.00
Jan 16, 2026
115.62
128.22
107.71
118.02
118.02
+1.21%
247,015
0.53
Jan 15, 2026
120.17
122.07
112.30
116.60
116.60
-1.93%
115,254
0.25
Jan 14, 2026
114.45
123.29
101.32
118.90
118.90
+1.54%
237,655
0.52
Jan 13, 2026
126.85
129.32
116.45
117.09
117.09
-9.54%
195,133
0.43
Jan 12, 2026
115.48
140.62
115.48
129.44
129.44
+14.71%
450,957
1.01
Jan 09, 2026
126.95
134.72
110.59
112.84
112.84
-17.93%
400,491
0.91
Jan 08, 2026
161.91
177.98
120.90
137.50
137.50
-17.08%
1,171,940
2.78
Jan 07, 2026
88.62
198.05
88.57
165.82
165.82
+76.14%
3,400,993
9.26
Jan 06, 2026
81.30
106.59
75.15
94.14
94.14
+10.49%
393,268
1.09
Rows: