Stock listing
NASDAQ:SMX SMX (Security Matters) Public Limited Company Stock
Home listing (NASDAQ) of SMX (Security Matters) Public Limited Company
Follow SMX (Security Matters) Public Limited Company into a list and get an email when it puts out news.
Share price · NASDAQ:SMX
$1.76 USD +0.45 (+34.4%)
Close on Nov 6, 2026
- Day range
- $1.19 – $1.90 USDNov 6, 2026
- Volume
- 3.43M sharesNov 6, 2026
- Market cap
- $1.92M USDAt the close on Nov 6, 2026 · price × 1.09M shares outstanding
- 52-week range
- $1.15 – $109,340.79 USDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $1.03M USDMedian day 62,594 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:SMX · Home | $1.76 USD | +0.45 (+34.4%) | 3,426,511 | $1.21 | $1.90 | $1.185 | $1.31 | Close on Nov 6, 2026 |
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · NASDAQ:SMX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.76 | +0.45 | +34.4% | $1.21 | $1.90 | $1.185 | 3,426,511 | |
| $1.31 | +0.13 | +11.0% | $1.43 | $1.48 | $1.20 | 2,711,245 | |
| $1.18 | -0.54 | -31.4% | $1.79 | $1.79 | $1.15 | 402,438 | |
| $1.72 | +0.01 | +0.6% | $1.75 | $1.77 | $1.70 | 60,372 | |
| $1.71 | +0.07 | +4.3% | $1.68 | $1.86 | $1.65 | 126,189 | |
| $1.64 | -0.11 | -6.3% | $1.75 | $1.80 | $1.62 | 100,772 | |
| $1.75 | -0.03 | -1.7% | $1.78 | $1.848 | $1.74 | 96,193 | |
| $1.78 | -0.01 | -0.6% | $1.73 | $1.813 | $1.72 | 95,936 | |
| $1.79 | +0.11 | +6.5% | $1.73 | $1.81 | $1.69 | 128,782 | |
| $1.68 | -0.07 | -4.0% | $1.75 | $1.76 | $1.65 | 111,889 | |
| $1.75 | -0.08 | -4.4% | $1.78 | $1.84 | $1.74 | 114,616 | |
| $1.83 | 0.00 | 0.0% | $1.83 | $1.863 | $1.75 | 142,083 | |
| $1.83 | -0.09 | -4.7% | $1.93 | $1.948 | $1.77 | 171,488 | |
| $1.92 | +0.03 | +1.6% | $1.90 | $2.06 | $1.78 | 289,426 | |
| $1.89 | 0.00 | 0.0% | $1.91 | $1.91 | $1.60 | 897,898 | |
| $1.89 | -1.71 | -47.5% | $3.77 | $5.61 | $1.70 | 10,833,680 | |
| $3.60 | +0.04 | +1.1% | $3.54 | $3.80 | $3.507 | 92,776 | |
| $3.56 | -0.23 | -6.1% | $3.82 | $3.82 | $3.55 | 76,415 | |
| $3.79 | +0.17 | +4.7% | $3.62 | $3.95 | $3.501 | 114,294 | |
| $3.62 | -0.17 | -4.5% | $3.83 | $3.85 | $3.54 | 92,571 | |
| $3.79 | 0.00 | 0.0% | $3.87 | $4.25 | $3.74 | 218,145 | |
| $3.79 | -0.11 | -2.8% | $3.89 | $3.98 | $3.73 | 126,275 | |
| $3.90 | +0.11 | +2.9% | $3.86 | $4.10 | $3.78 | 113,373 | |
| $3.79 | -0.11 | -2.8% | $3.84 | $4.20 | $3.661 | 260,869 | |
| $3.90 | +0.08 | +2.1% | $3.64 | $4.20 | $3.50 | 555,264 | |
| $3.82 | -2.34 | -38.0% | $5.25 | $5.45 | $3.62 | 2,403,606 | |
| $6.16 | -0.45 | -6.8% | $6.47 | $6.73 | $6.15 | 129,871 | |
| $6.61 | -0.69 | -9.5% | $6.88 | $7.205 | $6.49 | 62,770 | |
| $7.30 | +0.48 | +7.0% | $6.70 | $7.60 | $6.47 | 62,417 | |
| $6.82 | -1.19 | -14.9% | $7.66 | $7.92 | $6.186 | 100,109 | |
| $8.01 | -0.74 | -8.5% | $8.62 | $8.982 | $8.00 | 53,658 | |
| $8.75 | -0.89 | -9.2% | $9.40 | $9.588 | $7.615 | 76,411 | |
| $9.64 | +0.07 | +0.7% | $9.51 | $9.94 | $9.35 | 70,169 | |
| $9.57 | -1.41 | -12.8% | $10.93 | $10.93 | $9.48 | 121,615 | |
| $10.98 | -6.03 | -35.4% | $16.76 | $17.94 | $10.33 | 245,785 | |
| $17.01 | +0.11 | +0.7% | $16.78 | $19.01 | $16.63 | 52,452 | |
| $16.90 | +1.11 | +7.0% | $15.90 | $17.27 | $15.90 | 15,386 | |
| $15.79 | -0.63 | -3.8% | $16.52 | $16.98 | $15.74 | 11,134 | |
| $16.42 | -0.27 | -1.6% | $16.52 | $16.90 | $16.14 | 8,724 | |
| $16.69 | -0.43 | -2.5% | $17.05 | $17.81 | $16.65 | 15,255 | |
| $17.12 | -0.50 | -2.8% | $18.03 | $18.50 | $17.06 | 14,110 | |
| $17.62 | -0.30 | -1.7% | $17.85 | $18.23 | $17.04 | 15,586 | |
| $17.92 | +0.38 | +2.2% | $17.37 | $18.69 | $17.32 | 12,009 | |
| $17.54 | -1.94 | -10.0% | $19.40 | $19.40 | $17.17 | 25,928 | |
| $19.48 | +2.41 | +14.1% | $17.63 | $20.00 | $17.21 | 84,022 | |
| $17.07 | +0.958 | +5.9% | $16.40 | $17.75 | $16.07 | 18,099 | |
| $16.11 | -0.638 | -3.8% | $16.70 | $16.93 | $15.90 | 11,767 | |
| $16.75 | +0.74 | +4.6% | $16.26 | $17.49 | $16.24 | 12,131 | |
| $16.01 | -0.60 | -3.6% | $16.55 | $16.82 | $16.01 | 6,028 | |
| $16.61 | -0.09 | -0.5% | $16.52 | $17.52 | $16.50 | 17,760 | |
| $16.70 | -0.42 | -2.5% | $16.75 | $17.49 | $16.48 | 16,829 | |
| $17.12 | +0.62 | +3.8% | $16.15 | $17.50 | $16.15 | 8,427 | |
| $16.50 | -0.76 | -4.4% | $17.17 | $18.41 | $16.01 | 17,844 | |
| $17.26 | +0.53 | +3.2% | $16.30 | $17.49 | $16.30 | 15,169 | |
| $16.73 | +1.32 | +8.6% | $16.06 | $16.96 | $15.85 | 21,664 | |
| $15.41 | +0.17 | +1.1% | $15.50 | $16.00 | $15.40 | 9,779 | |
| $15.24 | 0.00 | 0.0% | $15.60 | $15.71 | $15.21 | 10,282 | |
| $15.24 | +0.65 | +4.5% | $14.66 | $15.96 | $14.50 | 11,981 | |
| $14.59 | -1.67 | -10.3% | $16.69 | $16.69 | $14.44 | 28,669 | |
| $16.26 | +0.01 | +0.1% | $17.07 | $17.07 | $16.05 | 15,748 | |
| $16.25 | +0.09 | +0.6% | $16.42 | $17.08 | $16.13 | 12,602 | |
| $16.16 | +0.62 | +4.0% | $15.85 | $16.50 | $15.55 | 11,382 | |
| $15.54 | -0.26 | -1.6% | $15.97 | $15.98 | $15.54 | 7,696 | |
| $15.80 | -0.19 | -1.2% | $15.69 | $16.30 | $15.69 | 10,054 | |
| $15.99 | -0.80 | -4.8% | $16.85 | $16.85 | $15.62 | 16,817 | |
| $16.79 | -0.16 | -0.9% | $16.94 | $17.80 | $16.08 | 21,049 |
- Ticker
- NASDAQ:SMX
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Nov 5, 2026
SMX is Proving "Made in America" is Great Again
Latest news
SMX is Proving "Made in America" is Great Again
Nov 5, 2026
Closed $1.31 (+11.0%) on Nov 5, 2026
No Visa Required: SMX Passport Moves Physical Assets into the Digital Economy
Nov 5, 2026
Closed $1.31 (+11.0%) on Nov 5, 2026
SMX Is Building a Verifiable Identity Layer for Fashion, From Cotton Fields to Luxury Resale
Nov 4, 2026
Closed $1.31 (+11.0%) on Nov 5, 2026
SMX's Gold-Traceability Technology Emerges as a Stabilizing Force Amid Global Uncertainty
Nov 4, 2026
Closed $1.31 (+11.0%) on Nov 5, 2026
The Age of Parity Has a Passport; SMX Has the Stamp
Nov 4, 2026
Closed $1.31 (+11.0%) on Nov 5, 2026
SMX Technology Helping Prove "Made in America" is Great Again
Nov 4, 2026
Closed $1.18 (-31.4%) on Nov 4, 2026
SMX -- Good Intentions Don't Count; Measured Plastic Does
Nov 4, 2026
Closed $1.18 (-31.4%) on Nov 4, 2026
SMX: Recycled Plastic is the Affordability Solution Hiding in Plain Sight
Nov 4, 2026
Closed $1.18 (-31.4%) on Nov 4, 2026
SMX Announces Effective Date of Reverse Stock Split
Nov 4, 2026
Closed $1.18 (-31.4%) on Nov 4, 2026
SMX Featured in TechCrunch Profile; Article Highlights Company's Technology
Oct 30, 2026
Closed $1.64 (-6.3%) on Oct 30, 2026
Financings
Equity line of credit (ELOC)
Feb 6, 2026
Made bigger: up to US$250M
Buyers: Target Capital 1, LLC (equity purchase agreement providing up to $111.5 million in potential funding including the note)
Use of proceeds: Part of the net proceeds may go to digital reserve assets for the company's treasury
Announced Dec 1, 2025 · Update Dec 1, 2025 · Made bigger Feb 6, 2026
Convertible note
Dec 10, 2025
Made bigger: US$5M · RBW Capital Partners LLC
Dealers: RBW Capital Partners LLC (lead)
Buyers: Target Capital 1, LLC ($11.5 million promissory note)
Use of proceeds: Operational expansion, customer acquisition and strategic investment; digital asset allocation requirement removed
Announced Dec 1, 2025 · Update Dec 1, 2025 · Made bigger Dec 9, 2025 · Made bigger Dec 10, 2025
12 month convertible promissory notes
Aug 5, 2025
Tranche closed: US$3M raised · RBW Capital Partners LLC (a division of Dawson James Securities, Inc.) +1
Dealers: RBW Capital Partners LLC (a division of Dawson James Securities, Inc.) (lead), Aegis Capital Corp.
Use of proceeds: Working capital and general corporate purposes, and paying down certain outstanding indebtedness and other liabilities
Private placement of 12 month convertible promissory notes
May 8, 2025
Announced: up to US$5.5M · RBW Capital Partners LLC (a division of Dawson James Securities, Inc.)
Dealers: RBW Capital Partners LLC (a division of Dawson James Securities, Inc.) (lead)
Use of proceeds: Working capital and general corporate purposes, and paying down certain outstanding indebtedness and other liabilities
Decks
Investor Presentation (March 2023)
Investor deck · 46 slides · Mar 16, 2023
Investor Presentation (March 2023)
Investor deck · 47 slides · Mar 8, 2023
Security Matters — SPAC Merger (July 2022)
SPAC merger · 43 slides · Jul 26, 2022
SMX (Security Matters) Public Limited Company on 6ix
- News releases
- 299 in the last 12 months · 394 in all · newest Nov 5, 2026 · oldest 2024
- Decks
- 3 decks · latest Mar 16, 2023
Where SMX (Security Matters) Public Limited Company is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:SMX · Home listing · This page | NASDAQ | United States | USD |
| BOATS:SMX | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about SMX (Security Matters) Public Limited Company.