Free Trial

SMX (Security Matters) Public (SMX) Stock Chart & Stock Price History

→ Bill Gates is all about this tiny $2 stock (From Timothy Sykes) (Ad)
Free SMX Stock Alerts
$0.14
-0.01 (-3.78%)
(As of 09:52 AM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

SMX (Security Matters) Public Stock Price Performance

5 Day
Performance
+16.94%
1 Month
Performance
-14.15%
3 Month
Performance
-56.09%
6 Month
Performance
-87.28%
Year-To-Date
Performance
-79.58%
1 Year
Performance
-99.36%
Receive SMX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SMX (Security Matters) Public and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Bill Gates is all about this tiny $2 stock
What does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…
>>Click here to discover why Bill Gates is all about this tiny $2 stock.

SMX Stock Chart for Monday, May, 20, 2024

SMX Chart by TradingView

SMX (Security Matters) Public Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.15$0.15
-0.92%		$0.19$0.1512.19 million shs$440,000.00
05/16/2024$0.12$0.15
+22.66%		$0.16$0.1211.52 million shs$444,000.00
05/15/2024$0.12$0.12
+1.64%		$0.13$0.121.16 million shs$362,000.00
05/14/2024$0.13$0.12
-8.13%		$0.13$0.113.78 million shs$356,000.00
05/13/2024$0.14$0.13
-2.99%		$0.15$0.132.96 million shs$388,000.00
05/10/2024$0.15$0.14
-9.16%		$0.14$0.14972,541 shs$400,000.00
05/09/2024$0.14$0.15
+10.00%		$0.16$0.132.29 million shs$440,000.00
05/08/2024$0.13$0.14
+4.02%		$0.15$0.13593,998 shs$400,000.00
05/07/2024$0.14$0.13
-6.20%		$0.14$0.131.20 million shs$385,000.00
05/06/2024$0.14$0.14
-2.50%		$0.15$0.14544,598 shs$410,000.00
05/03/2024$0.15$0.14
-2.24%		$0.15$0.13898,109 shs$420,000.00
05/02/2024$0.15$0.15
-2.32%		$0.15$0.141.06 million shs$430,000.00
05/01/2024$0.15$0.15
+1.89%		$0.15$0.15208,901 shs$440,000.00
04/30/2024$0.16$0.15
-4.52%		$0.16$0.14461,304 shs$432,000.00
04/29/2024$0.15$0.16
+0.98%		$0.16$0.15481,759 shs$453,000.00
04/26/2024$0.15$0.15
-0.58%		$0.16$0.15645,884 shs$448,000.00
04/25/2024$0.16$0.15
-4.69%		$0.16$0.151.11 million shs$451,000.00
04/24/2024$0.18$0.16
-8.84%		$0.17$0.16948,943 shs$473,000.00
04/23/2024$0.16$0.18
+12.83%		$0.19$0.167.05 million shs$519,000.00
04/22/2024$0.17$0.16
-6.75%		$0.17$0.15707,923 shs$460,000.00
04/19/2024$0.17$0.17
+2.30%		$0.18$0.16624,089 shs$493,000.00
04/18/2024$0.17$0.17
-4.79%		$0.18$0.161.28 million shs$482,000.00
04/17/2024$0.16$0.17
+11.08%		$0.18$0.163.29 million shs$506,000.00
04/16/2024$0.16$0.16
-1.82%		$0.16$0.141.90 million shs$456,000.00
04/15/2024$0.14$0.16
+11.97%		$0.17$0.156.33 million shs$464,000.00
04/12/2024$0.14$0.14
-1.05%		$0.15$0.141.03 million shs$415,000.00
04/11/2024$0.14$0.14
+0.56%		$0.16$0.142.27 million shs$419,000.00
04/10/2024$0.15$0.14
-3.19%		$0.15$0.14803,904 shs$417,000.00
04/09/2024$0.15$0.15
+0.07%		$0.15$0.14988,650 shs$430,000.00
04/08/2024$0.16$0.15
-8.05%		$0.16$0.151.60 million shs$430,000.00
04/05/2024$0.15$0.16
+7.52%		$0.19$0.168.14 million shs$468,000.00
04/04/2024$0.15$0.15
-0.60%		$0.16$0.142.89 million shs$435,000.00
04/03/2024$0.15$0.15
+0.60%		$0.18$0.144.08 million shs$438,000.00
04/02/2024$0.13$0.15
+12.03%		$0.15$0.132.77 million shs$435,000.00
04/01/2024$0.13$0.13
+3.34%		$0.16$0.135.69 million shs$388,000.00
03/29/2024$0.13$0.13$0.14$0.132.21 million shs$376,000.00
03/28/2024$0.13$0.13
-2.50%		$0.14$0.132.14 million shs$376,000.00
03/27/2024$0.14$0.13
-4.56%		$0.14$0.133.93 million shs$385,000.00
03/26/2024$0.14$0.14
-1.78%		$0.15$0.131.65 million shs$404,000.00
03/25/2024$0.14$0.14
-0.85%		$0.15$0.142.29 million shs$411,000.00
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/22/2024$0.16$0.14
-8.62%		$0.15$0.134.61 million shs$415,000.00
03/21/2024$0.18$0.16
-14.14%		$0.20$0.1510.45 million shs$454,000.00
03/20/2024$0.14$0.18
+26.13%		$0.30$0.1497.52 million shs$529,000.00
03/19/2024$0.14$0.14
+3.24%		$0.15$0.142.46 million shs$419,000.00
03/18/2024$0.16$0.14
-13.13%		$0.16$0.132.81 million shs$406,000.00
03/15/2024$0.13$0.16
+24.42%		$0.17$0.1311.86 million shs$467,000.00
03/14/2024$0.13$0.13
-4.03%		$0.14$0.131.42 million shs$376,000.00
03/13/2024$0.13$0.13
-0.37%		$0.13$0.121.80 million shs$391,000.00
03/12/2024$0.16$0.13
-13.50%		$0.16$0.132.41 million shs$393,000.00
03/11/2024$0.18$0.16
-12.44%		$0.18$0.152.72 million shs$454,000.00
03/08/2024$0.19$0.18
-6.53%		$0.21$0.174.95 million shs$519,000.00
03/07/2024$0.20$0.19
-4.90%		$0.20$0.191.26 million shs$555,000.00
03/06/2024$0.21$0.20
-4.36%		$0.21$0.191.80 million shs$583,000.00
03/05/2024$0.20$0.21
+7.13%		$0.22$0.203.37 million shs$610,000.00
03/04/2024$0.20$0.20
-2.99%		$0.21$0.183.90 million shs$569,000.00
03/01/2024$0.20$0.20
-0.59%		$0.21$0.202.42 million shs$587,000.00
02/29/2024$0.22$0.20
-7.38%		$0.23$0.204.40 million shs$590,000.00
02/28/2024$0.35$0.22
-37.61%		$0.39$0.2019.33 million shs$637,000.00
02/27/2024$0.27$0.35
+31.59%		$0.35$0.277.13 million shs$1.02 million
02/26/2024$0.33$0.27
-20.39%		$0.35$0.253.42 million shs$776,000.00
02/23/2024$0.35$0.33
-4.30%		$0.35$0.321.03 million shs$975,000.00
02/22/2024$0.35$0.35
+0.58%		$0.35$0.33510,088 shs$1.02 million
02/21/2024$0.33$0.35
+5.09%		$0.35$0.32646,615 shs$1.01 million
02/20/2024$0.34$0.33
-1.43%		$0.36$0.32711,718 shs$965,000.00
02/19/2024$0.34$0.34$0.35$0.281.63 million shs$978,000.00

Related Companies:
This page (NASDAQ:SMX) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing