SMX (Security Matters) Public Limited Company - Class A Ordinary Shares (NQ: SMX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	2.860	2.968	2.750	2.948	119,354	+0.13(+4.77%)
Jul 28, 2023	2.820	2.860	2.750	2.814	118,897	-0.05(-1.84%)
Jul 27, 2023	2.860	2.928	2.752	2.867	170,701	-0.06(-2.03%)
Jul 26, 2023	3.040	3.040	2.838	2.926	211,394	-0.11(-3.62%)
Jul 25, 2023	3.740	3.793	2.972	3.036	1,772,636	+0.28(+10.31%)
Jul 24, 2023	2.928	3.036	2.710	2.752	199,117	-0.33(-10.58%)
Jul 21, 2023	3.324	3.324	2.972	3.078	326,206	-0.22(-6.61%)
Jul 20, 2023	3.577	3.850	3.106	3.296	685,861	-0.82(-19.89%)
Jul 19, 2023	4.970	5.388	4.004	4.114	5,225,904	+0.90(+28.08%)
Jul 18, 2023	2.970	3.370	2.937	3.212	1,097,234	+0.20(+6.65%)
Jul 17, 2023	2.860	3.034	2.906	3.012	60,619	+0.06(+2.16%)
Jul 14, 2023	3.080	3.133	2.904	2.948	116,371	-0.06(-1.90%)
Jul 13, 2023	3.023	3.023	2.882	3.005	98,359	-0.04(-1.37%)
Jul 12, 2023	3.111	3.137	2.968	3.047	95,628	+0.01(+0.36%)
Jul 11, 2023	3.179	3.212	2.882	3.036	327,418	-0.19(-5.80%)
Jul 10, 2023	3.670	3.780	3.208	3.223	443,160	-0.24(-7.04%)
Jul 07, 2023	3.672	3.733	3.153	3.467	289,040	-0.01(-0.25%)
Jul 06, 2023	3.960	4.048	3.445	3.476	397,992	-0.61(-14.82%)
Jul 05, 2023	3.439	4.176	3.135	4.081	1,368,422	+0.89(+27.84%)
Jul 03, 2023	2.904	3.454	2.886	3.192	459,601	+0.39(+14.07%)
Jun 30, 2023	2.963	2.981	2.675	2.798	137,446	-0.18(-6.13%)
Jun 29, 2023	3.144	3.190	2.862	2.981	132,657	-0.13(-4.04%)
Jun 28, 2023	3.586	3.630	3.106	3.106	240,049	-0.52(-14.42%)
Jun 27, 2023	3.630	3.727	3.564	3.630	131,339	-0.11(-2.94%)
Jun 26, 2023	3.960	3.982	3.652	3.740	229,715	-0.20(-5.03%)
Jun 23, 2023	4.068	4.506	3.784	3.938	595,448	-5.96(-60.22%)
Jun 22, 2023	12.14	12.65	9.676	9.900	46,251	-2.62(-20.91%)
Jun 21, 2023	13.42	13.64	12.10	12.52	16,630	-0.68(-5.17%)
Jun 20, 2023	13.89	14.52	13.20	13.20	9,675	-0.85(-6.03%)
Jun 16, 2023	13.86	14.36	13.27	14.05	21,263	+0.26(+1.85%)
Jun 15, 2023	14.23	14.74	12.43	13.79	33,923	-26.58(-65.84%)
May 08, 2023	34.32	53.24	31.90	40.37	1,645,195	+11.99(+42.25%)
May 05, 2023	22.66	32.78	21.23	28.38	274,847	+9.02(+46.59%)
May 04, 2023	20.28	20.39	18.20	19.36	6,522	-0.85(-4.22%)
May 03, 2023	18.43	20.46	17.82	20.21	6,920	+1.95(+10.70%)
May 02, 2023	19.14	19.57	18.07	18.26	7,497	-0.88(-4.60%)