SMX (Security Matters) Public Limited Company - Warrant (SMXWW)
0.0257
-0.0038 (-12.88%)
NASDAQ · Last Trade: Nov 9th, 12:08 AM EST
Historical Prices For SMX (Security Matters) Public Limited Company - Warrant (SMXWW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/07/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 229,300 | 0.03 |
| 11/06/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 1,818 | 0.03 |
| 11/05/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 113,826 | 0.03 |
| 11/04/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 13,132 | 0.02 |
| 11/03/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 202,665 | 0.03 |
| 10/31/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 1,203 | 0.03 |
| 10/30/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 105,295 | 0.03 |
| 10/29/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 2,413 | 0.03 |
| 10/28/2025 | 0.04 | 0.04 | 0.03 | 0.03 | 34,400 | 0.03 |
| 10/27/2025 | 0.03 | 0.04 | 0.03 | 0.03 | 78,600 | 0.03 |
| 10/24/2025 | 0.04 | 0.05 | 0.03 | 0.03 | 45,504 | 0.03 |
| 10/23/2025 | 0.03 | 0.04 | 0.03 | 0.03 | 161,218 | 0.03 |
| 10/22/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 100,634 | 0.03 |
| 10/21/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 67,273 | 0.02 |
| 10/20/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 22,088 | 0.03 |
| 10/17/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 90,218 | 0.02 |
| 10/16/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 17,580 | 0.03 |
| 10/15/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 15,704 | 0.03 |
| 10/14/2025 | 0.03 | 0.04 | 0.02 | 0.03 | 40,102 | 0.03 |
| 10/13/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 7,980 | 0.04 |
| 10/10/2025 | 0.04 | 0.04 | 0.03 | 0.04 | 23,828 | 0.04 |
| 10/09/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 44,148 | 0.04 |
| 10/08/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 76,399 | 0.03 |
| 10/07/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 41,572 | 0.04 |
| 10/06/2025 | 0.04 | 0.04 | 0.03 | 0.04 | 212,585 | 0.04 |
| 10/03/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 549,716 | 0.04 |
| 10/02/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 100 | 0.02 |
| 10/01/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 34,505 | 0.03 |
| 9/29/2025 | 0.03 | 0.00 | 0.03 | 0.03 | 691 | 0.03 |
| 9/26/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 53,888 | 0.03 |
| 9/25/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 10,000 | 0.02 |
| 9/24/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 6,017 | 0.02 |
| 9/23/2025 | 0.02 | 0.03 | 0.02 | 0.02 | 14,387 | 0.02 |
| 9/22/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 17,295 | 0.02 |
| 9/19/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 10,387 | 0.02 |
| 9/18/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 38,962 | 0.02 |
| 9/16/2025 | 0.02 | 0.00 | 0.02 | 0.02 | 13 | 0.02 |
| 9/15/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 23,610 | 0.02 |
| 9/11/2025 | 0.02 | 0.00 | 0.02 | 0.02 | 1 | 0.02 |
| 9/10/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 57,406 | 0.02 |
| 9/09/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 3,500 | 0.02 |
| 9/08/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 2,253 | 0.02 |
| 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 |