Free Trial

SMX (Security Matters) Public (SMX) Stock Chart & Stock Price History

SMX (Security Matters) Public logo
$2.00 +0.26 (+14.94%)
Closing price 04:00 PM Eastern
Extended Trading
$1.86 -0.15 (-7.25%)
As of 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

SMX (Security Matters) Public Stock Price Performance

The SMX (Security Matters) Public (SMX) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 99.91%, with a year-to-date return of -99.59%. In the past month, the stock has decreased 84.39%, reflecting recent market activity.

As of the latest close, SMX (Security Matters) Public traded at $1.74 with a market cap of $870 thousand and volume of 5.59 million shares.

Receive SMX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SMX (Security Matters) Public and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-53.27%
1 Month
Performance
-84.39%
3 Month
Performance
-94.38%
Year-To-Date
Performance
-99.59%
1 Year
Performance
-99.91%

SMX Stock Chart for Friday, August, 29, 2025

SMX (Security Matters) Public Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$1.74$2.00
+14.94%
$2.39$1.8256.54 million shs$1 million
08/28/2025$3.61$1.74
-51.80%
$2.74$1.645.59 million shs$870,000.00
08/27/2025$3.89$3.61
-7.20%
$3.95$3.50205,680 shs$1.79 million
08/26/2025$4.25$3.89
-8.47%
$4.34$3.80218,129 shs$1.95 million
08/25/2025$4.28$4.25
-0.70%
$4.40$4.00789,528 shs$2.13 million
08/22/2025$4.03$4.28
+6.20%
$4.30$3.8584,782 shs$2.14 million
08/21/2025$4.51$4.03
-10.64%
$4.46$3.9592,582 shs$2.02 million
08/20/2025$4.55$4.51
-0.88%
$4.59$4.3971,403 shs$2.24 million
08/19/2025$4.84$4.55
-5.99%
$4.93$4.5389,765 shs$2.28 million
08/18/2025$4.91$4.84
-1.43%
$5.01$4.5995,313 shs$2.42 million
08/15/2025$4.98$4.91
-1.41%
$5.15$4.80103,796 shs$2.46 million
08/14/2025$5.33$4.98
-6.57%
$5.48$4.91231,895 shs$2.48 million
08/13/2025$4.96$5.33
+7.46%
$5.74$4.75514,802 shs$2.67 million
08/12/2025$4.95$4.96
+0.20%
$5.20$4.82286,732 shs$2.48 million
08/11/2025$6.51$4.95
-23.96%
$6.57$4.85503,596 shs$2.46 million
08/08/2025$4.88$6.51
+33.40%
$8.37$4.708.67 million shs$22.65 million
08/07/2025$5.25$4.88
-7.05%
$5.75$4.85288,322 shs$16.98 million
08/06/2025$6.06$5.25
-13.41%
$6.06$5.07242,557 shs$2.61 million
08/05/2025$9.38$6.06
-35.36%
$8.19$5.86588,022 shs$3.01 million
08/04/2025$8.75$9.38
+7.20%
$10.36$8.75194,719 shs$4.66 million
08/01/2025$9.87$8.75
-11.35%
$9.29$8.40137,469 shs$4.35 million
07/31/2025$11.62$9.87
-15.06%
$11.76$9.58250,950 shs$4.91 million
07/30/2025$12.81$11.62
-9.29%
$13.86$11.41322,484 shs$5.78 million
07/29/2025$15.19$12.81
-15.67%
$13.86$10.36831,409 shs$6.37 million
07/28/2025$14.84$15.19
+2.36%
$23.24$14.8111.36 million shs$7.55 million

This page (NASDAQ:SMX) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners