SMX (Security Matters) Public Limited Company Class A Ordinary Shares (SMX) went public on December 9, 2021, when it opened at a split-adjusted price of $16,351.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $0.60 | $0.60 | $0.30 | $0.30 | 51,033,678 |
December 2024 | $0.21 | $0.93 | $0.19 | $0.59 | 2,045,979,971 |
November 2024 | $0.36 | $0.38 | $0.18 | $0.21 | 57,003,439 |
October 2024 | $2.90 | $2.99 | $0.34 | $0.38 | 27,983,064 |
September 2024 | $3.14 | $7.20 | $2.04 | $2.90 | 83,930,585 |
August 2024 | $4.62 | $5.88 | $2.80 | $2.81 | 4,281,249 |
July 2024 | $7.71 | $11.13 | $4.33 | $4.59 | 114,814,424 |
June 2024 | $12.59 | $15.35 | $6.86 | $9.45 | 296,054,197 |
May 2024 | $11.40 | $21.75 | $8.40 | $12.86 | 134,329,508 |
April 2024 | $9.65 | $14.25 | $9.65 | $11.10 | 56,198,312 |
March 2024 | $15.83 | $22.79 | $9.00 | $9.65 | 168,754,520 |
February 2024 | $28.79 | $46.21 | $14.70 | $15.17 | 175,472,647 |
January 2024 | $51.66 | $53.26 | $15.75 | $30.01 | 28,408,416 |
December 2023 | $83.25 | $84.74 | $51.00 | $53.26 | 2,277,240 |
November 2023 | $136.50 | $144.75 | $72.00 | $85.50 | 10,396,608 |
October 2023 | $93.00 | $285.00 | $90.00 | $138.75 | 70,001,358 |
September 2023 | $126.00 | $142.07 | $90.00 | $96.00 | 1,506,362 |
August 2023 | $209.72 | $224.40 | $99.76 | $132.75 | 42,008,904 |
July 2023 | $217.80 | $404.09 | $203.28 | $221.10 | 301,753,891 |
June 2023 | $1,699.50 | $1,765.50 | $200.64 | $209.88 | 41,441,196 |
May 2023 | $1,474.28 | $3,993.00 | $1,336.50 | $1,683.00 | 57,919,698 |
April 2023 | $1,530.05 | $5,610.00 | $1,240.14 | $1,419.00 | 29,076,353 |
March 2023 | $28,330.50 | $31,168.50 | $1,505.13 | $1,551.00 | 35,683,403 |
February 2023 | $18,744.00 | $24,502.50 | $10,081.50 | $24,090.00 | 1,801,483 |
January 2023 | $16,945.50 | $23,100.00 | $15,922.50 | $16,764.00 | 818,361 |
