SMX - SMX (Security Matters) Public Ltd Co
IEX Last Trade
0.362
0.003 0.912%
Share volume: 120,533
Last Updated: Fri 27 Dec 2024 08:30:41 PM CET
PREVIOUS CLOSE
CHG
CHG%
$0.36
0.00
0.92%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $0.35 | $0.35 | $0.44 | $0.44 | $0.25 | $0.25 | $0.35 | $0.35 | 172,167,661 | $170,451,784.00 |
| 12/24/2024 | $0.22 | $0.22 | $0.22 | $0.22 | $0.21 | $0.21 | $0.22 | $0.22 | 2,216,838 | $2,109,384.00 |
| 12/23/2024 | $0.23 | $0.23 | $0.24 | $0.24 | $0.21 | $0.21 | $0.22 | $0.22 | 1,882,790 | $1,882,790.00 |
| 12/20/2024 | $0.22 | $0.22 | $0.25 | $0.25 | $0.21 | $0.21 | $0.23 | $0.23 | 3,886,719 | $3,839,477.00 |
| 12/19/2024 | $0.29 | $0.29 | $0.31 | $0.31 | $0.19 | $0.19 | $0.23 | $0.23 | 6,643,818 | $6,643,818.00 |
| 12/18/2024 | $0.30 | $0.30 | $0.35 | $0.35 | $0.28 | $0.28 | $0.28 | $0.28 | 6,513,620 | $6,513,620.00 |
| 12/17/2024 | $0.28 | $0.28 | $0.33 | $0.33 | $0.27 | $0.27 | $0.30 | $0.30 | 5,866,717 | $5,866,717.00 |
| 12/16/2024 | $0.23 | $0.23 | $0.35 | $0.35 | $0.22 | $0.22 | $0.30 | $0.30 | 13,560,989 | $13,560,989.00 |