stockNASDAQ: SMX • 3 Months Updates
SMX (Security Matters) Public Limited Company (SMX) 3 Months
Showing Closing Date Range from Jun, 13 to Sep, 11, 2026.
Price & Performance Trajectory
SMX (Security Matters) Public Limited CompanyNASDAQ: SMX
Latest Close
$17.12
3 Months Updates Trajectory
Showing Closing Date Range from Jun, 13 to Sep, 11, 2026.Click metric scorecards below to toggle price, return %, range & volume curvesSMX session performance
✓ Latest Close USD
$17.12
Latest session close
+$2.56vs period start
Period Return % % GAIN
+17.58%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$22.69 / $12.73
Period range envelope
$9.96channel spread
Total Volume SHARES
2.23M
Period turnover
Avg: 36.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(62 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $17.12 | -2.84% | $18.50 | $17.06 | 14.1K |
| Sep 10, 2026 | $17.62 | -1.67% | $18.23 | $17.04 | 15.1K |
| Sep 09, 2026 | $17.92 | +2.17% | $18.69 | $17.32 | 11.9K |
| Sep 08, 2026 | $17.54 | -9.96% | $19.40 | $17.17 | 25.9K |
| Sep 04, 2026 | $19.48 | +10.49% | $20.00 | $17.21 | 83.9K |
| Sep 03, 2026 | $17.07 | +5.95% | $17.75 | $16.07 | 18.0K |
| Sep 02, 2026 | $16.11 | -3.81% | $16.93 | $15.90 | 11.7K |
| Sep 01, 2026 | $16.75 | +4.62% | $17.49 | $16.24 | 11.8K |
| Aug 31, 2026 | $16.01 | -3.61% | $16.82 | $16.01 | 6.0K |
| Aug 28, 2026 | $16.61 | -0.54% | $17.52 | $16.50 | 17.6K |
| Aug 27, 2026 | $16.70 | -2.45% | $17.49 | $16.48 | 16.8K |
| Aug 26, 2026 | $17.12 | +3.76% | $17.50 | $16.15 | 8.3K |
| Aug 25, 2026 | $16.50 | -4.40% | $18.41 | $16.01 | 17.7K |
| Aug 24, 2026 | $17.26 | +3.17% | $17.49 | $16.30 | 15.1K |
| Aug 21, 2026 | $16.73 | +8.57% | $16.96 | $15.85 | 21.6K |
Page 1 of 5