SMX Public Limited Company (SMX)
NASDAQ:SMX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
7.85
8.14
6.08
6.24
6.24
-23.44%
2,941,205
3.59
Apr 07, 2026
11.12
11.62
8.05
8.15
8.15
-37.31%
3,173,941
4.03
Apr 06, 2026
8.08
19.68
8.08
13.00
13.00
+53.66%
22,044,100
44.83
Apr 03, 2026
7.92
8.97
7.92
8.46
8.46
0.00%
0
0.00
Apr 02, 2026
7.92
8.97
7.92
8.46
8.46
+0.48%
144,848
0.29
Apr 01, 2026
8.51
8.63
8.02
8.42
8.42
-0.47%
132,206
0.25
Mar 31, 2026
7.69
8.54
7.56
8.46
8.46
+10.88%
293,389
0.56
Mar 30, 2026
8.01
8.42
7.35
7.63
7.63
-6.03%
256,984
0.49
Mar 27, 2026
7.91
8.75
7.83
8.12
8.12
+0.37%
257,496
0.49
Mar 26, 2026
8.00
8.76
7.86
8.09
8.09
-7.65%
214,952
0.41
Mar 25, 2026
8.95
9.43
8.30
8.76
8.76
-0.90%
309,083
0.59
Mar 24, 2026
9.17
10.85
8.81
8.84
8.84
-2.96%
547,862
1.07
Mar 23, 2026
7.90
9.99
7.90
9.11
9.11
+18.31%
845,363
1.69
Mar 20, 2026
8.74
9.08
7.67
7.70
7.70
-14.54%
446,403
0.90
Mar 19, 2026
8.00
9.96
7.93
9.01
9.01
+5.01%
921,322
1.92
Mar 18, 2026
10.74
10.88
8.41
8.58
8.58
-20.78%
873,204
1.87
Mar 17, 2026
11.36
17.66
10.00
10.83
10.83
-8.06%
1,898,622
4.34
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
Rows: