SMX (Security Matters) Public Limited Company - Warrant (SMXWW)
0.0250
+0.0002 (0.81%)
NASDAQ · Last Trade: Sep 6th, 3:55 PM EDT
Historical Prices For SMX (Security Matters) Public Limited Company - Warrant (SMXWW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 44,824 | 0.03 |
| 9/04/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 14,186 | 0.02 |
| 9/03/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 25,569 | 0.02 |
| 9/02/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 16,300 | 0.02 |
| 8/29/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 103,146 | 0.02 |
| 8/28/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 8,503 | 0.02 |
| 8/27/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 1,251 | 0.02 |
| 8/26/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 726 | 0.02 |
| 8/25/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 39,476 | 0.02 |
| 8/22/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 8,735 | 0.02 |
| 8/21/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 31,670 | 0.02 |
| 8/19/2025 | 0.02 | 0.00 | 0.02 | 0.02 | 0 | 0.02 |
| 8/18/2025 | 0.02 | 0.03 | 0.02 | 0.02 | 8,218 | 0.02 |
| 8/15/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 6,500 | 0.02 |
| 8/14/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 22,956 | 0.02 |
| 8/13/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 35,576 | 0.02 |
| 8/12/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 5,991 | 0.02 |
| 8/11/2025 | 0.02 | 0.03 | 0.02 | 0.02 | 40,280 | 0.02 |
| 8/08/2025 | 0.03 | 0.04 | 0.02 | 0.03 | 82,462 | 0.03 |
| 8/07/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 13,937 | 0.02 |
| 8/06/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 26,022 | 0.14 |
| 8/05/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 11,307 | 0.15 |
| 8/04/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 25,523 | 0.17 |
| 8/01/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 2,000 | 0.15 |
| 7/31/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 18,464 | 0.15 |
| 7/30/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 43,715 | 0.15 |
| 7/29/2025 | 0.04 | 0.04 | 0.02 | 0.03 | 54,812 | 0.17 |
| 7/28/2025 | 0.04 | 0.05 | 0.02 | 0.04 | 536,258 | 0.25 |
| 7/25/2025 | 0.03 | 0.04 | 0.02 | 0.02 | 262,117 | 0.14 |
| 7/24/2025 | 0.03 | 0.04 | 0.03 | 0.03 | 115,961 | 0.22 |
| 7/23/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 1,100 | 0.20 |
| 7/22/2025 | 0.03 | 0.04 | 0.03 | 0.03 | 99,277 | 0.19 |
| 7/21/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 718 | 0.15 |
| 7/18/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 151 | 0.15 |
| 7/17/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 11,226 | 0.17 |
| 7/16/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 46,756 | 0.22 |
| 7/14/2025 | 0.03 | 0.00 | 0.03 | 0.03 | 2,000 | 0.19 |
| 7/11/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 1,750 | 0.19 |
| 7/10/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 549 | 0.19 |
| 7/09/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 7,687 | 0.19 |
| 7/08/2025 | 0.02 | 0.03 | 0.02 | 0.02 | 72,143 | 0.11 |
| 7/07/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 11,081 | 0.21 |
| 7/02/2025 | 0.01 | 0.00 | 0.02 | 0.02 | 0 | 0.12 |
| 7/01/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 24,859 | 0.10 |
| 6/30/2025 | 0.01 | 0.02 | 0.01 | 0.01 | 8,621 | 0.10 |
| 6/27/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 1,701 | 0.15 |
| 6/26/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 500 | 0.10 |
| 6/24/2025 | 0.01 | 0.00 | 0.02 | 0.02 | 0 | 0.15 |
| 6/23/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 250 | 0.10 |
| 6/18/2025 | 0.02 | 0.00 | 0.02 | 0.02 | 0 | 0.15 |
| 6/17/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 1,636 | 0.13 |
| 6/16/2025 | 0.01 | 0.02 | 0.01 | 0.02 | 94,329 | 0.12 |
| 6/13/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 90,986 | 0.13 |
| 6/12/2025 | 0.02 | 0.02 | 0.01 | 0.02 | 70,931 | 0.15 |
| 6/10/2025 | 0.02 | 0.00 | 0.02 | 0.02 | 2 | 0.14 |
| 6/06/2025 | 0.02 | 0.00 | 0.02 | 0.02 | 0 | 0.15 |