Daily trading records

SMX (Security Matters) Public Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for SMX (Security Matters) Public.

The verified trading-day record runs from July 10, 2026 through October 5, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free SMX (Security Matters) Public email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review SMX (Security Matters) Public's price trend and period performance.

The chart connects verified session closes from July 9, 2026 through October 5, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+10.53%

From the September 28, 2026 close of $0.0133 to $0.0147 on October 5, 2026.

20-session performance

-13.53%

From the September 3, 2026 close of $0.017 to $0.0147 on October 5, 2026.

60-session performance

-26.87%

From the July 9, 2026 close of $0.0201 to $0.0147 on October 5, 2026.

SMX (Security Matters) Public Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0126$0.0168$0.0126$0.01471,939-$0.0014 (-8.70%)
$0.013$0.017$0.0126$0.01616,850+$0.0029 (+21.97%)
$0.017$0.017$0.0131$0.013219,839-$0.0033 (-20.00%)
$0.0159$0.0165$0.0134$0.01652,517+$0.0015 (+10.00%)
$0.0159$0.0159$0.0134$0.0157,069+$0.0017 (+12.78%)
$0.0133$0.0133$0.0133$0.0133882-$0.0029 (-17.90%)
$0.0162$0.0162$0.0162$0.0162794+$0.0007 (+4.52%)
$0.015$0.0155$0.0133$0.015513,406-$0.0005 (-3.13%)
$0.0175$0.0175$0.0133$0.01617,640-$0.001 (-5.88%)
$0.0162$0.018$0.015$0.01719,941-$0.0006 (-3.41%)
$0.015$0.019$0.015$0.01766,879+$0.0001 (+0.57%)
$0.0173$0.0177$0.0173$0.01754,824-$0.0004 (-2.23%)
$0.0134$0.0179$0.0133$0.01797,468+$0.0014 (+8.48%)
$0.0168$0.0185$0.0134$0.016526,162+$0.0015 (+10.00%)
$0.0134$0.0173$0.0134$0.01510,537-$0.0045 (-23.08%)
$0.02$0.02$0.0151$0.01953,400-$0.0004 (-2.01%)
$0.022$0.022$0.0151$0.019911,201+$0.0004 (+2.05%)
$0.0153$0.0219$0.0153$0.01953,463-$0.0045 (-18.75%)
$0.022$0.024$0.0133$0.02417,238+$0.0107 (+80.44%)
$0.0169$0.022$0.0123$0.013392,109-$0.0037 (-21.76%)
$0.017$0.017$0.017$0.017139$0.00 (0.00%)
$0.0137$0.017$0.0136$0.0173,858+$0.0001 (+0.59%)
$0.0169$0.0169$0.015$0.01695,598+$0.0007 (+4.32%)
$0.0131$0.0162$0.013$0.016227,039-$0.0007 (-4.14%)
$0.0169$0.0169$0.0169$0.016910,231$0.00 (0.00%)
$0.0141$0.0169$0.0141$0.01691,412$0.00 (0.00%)
$0.017$0.017$0.0169$0.01691,101-$0.003 (-15.08%)
$0.02$0.02$0.0124$0.019916,484+$0.0002 (+1.02%)
$0.0117$0.0197$0.0117$0.01978,744+$0.0008 (+4.23%)
$0.019$0.02$0.0189$0.018914,607$0.00 (0.00%)
$0.0189$0.0189$0.0189$0.0189211+$0.0009 (+5.00%)
$0.018$0.0181$0.018$0.01812,517+$0.0001 (+0.56%)
$0.018$0.018$0.0179$0.01796,055-$0.0001 (-0.56%)
$0.016$0.018$0.0159$0.0187,227+$0.0001 (+0.56%)
$0.0154$0.018$0.0154$0.01799,690+$0.0024 (+15.48%)
$0.0115$0.0187$0.0112$0.015539,837-$0.0034 (-17.99%)
$0.017$0.019$0.0161$0.01899,321+$0.002 (+11.83%)
$0.016$0.017$0.016$0.01691,507+$0.0009 (+5.62%)
$0.0165$0.017$0.016$0.0169,614+$0.0003 (+1.91%)
$0.017$0.017$0.0157$0.01571,175-$0.0004 (-2.48%)
$0.0144$0.0161$0.0139$0.016115,038+$0.0031 (+23.85%)
$0.0144$0.0144$0.0111$0.01313,521-$0.0015 (-10.34%)
$0.0136$0.0161$0.0106$0.014574,746-$0.0045 (-23.68%)
$0.0162$0.019$0.0157$0.0196,442-$0.0006 (-3.06%)
$0.017$0.0196$0.0135$0.019612,910+$0.0019 (+10.73%)
$0.0166$0.0177$0.0166$0.01773,250+$0.0012 (+7.27%)
$0.0156$0.0166$0.0145$0.01652,358-$0.0003 (-1.79%)
$0.0174$0.0174$0.0143$0.016828,935+$0.0016 (+10.53%)
$0.0173$0.02$0.0125$0.015277,535-$0.0097 (-38.96%)
$0.025$0.025$0.0205$0.024923,078+$0.0003 (+1.22%)
$0.0246$0.0246$0.0246$0.0246100+$0.0046 (+23.00%)
$0.0241$0.0241$0.02$0.0285,091-$0.0041 (-17.01%)
$0.0164$0.0243$0.0124$0.024117,240-$0.0005 (-2.03%)
$0.0248$0.0248$0.0162$0.02469,634+$0.0043 (+21.18%)
$0.019$0.0203$0.019$0.0203918+$0.0015 (+7.98%)
$0.0151$0.0269$0.015$0.0188108,076-$0.0081 (-30.11%)
$0.0234$0.0275$0.0203$0.026982,185+$0.0035 (+14.96%)
$0.0225$0.0234$0.017$0.023429,528+$0.0009 (+4.00%)
$0.0227$0.023$0.0167$0.022534,062-$0.0002 (-0.88%)
$0.0202$0.0227$0.0202$0.02279,156+$0.0026 (+12.93%)

Verified data

Trading days shown
60
Coverage start
July 10, 2026
Coverage end
October 5, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the SMX (Security Matters) Public company profile.Review SMX (Security Matters) Public valuation and profitability metrics.

Read the frequently asked questions.

What is SMX (Security Matters) Public's latest verified closing price?

SMX (Security Matters) Public closed at $0.0147 on October 5, 2026.

What period does SMX (Security Matters) Public's price history cover?

The page shows 60 verified sessions from July 10, 2026 through October 5, 2026.

What data is included in SMX (Security Matters) Public's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does SMX (Security Matters) Public's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for SMX (Security Matters) Public's daily prices?

Daily aggregate prices are provided by Polygon.