SMX (Security Matters) Public Ltd (SMX) has the following price history information. Looking back at SMX historical stock prices for the last five trading days, on April 12, 2024, SMX opened at $0.15, traded as high as $0.15 and as low as $0.14, and closed at $0.14. Trading volume was a total of 1.09M shares. On April 15, 2024, SMX opened at $0.15, traded as high as $0.17 and as low as $0.14, and closed at $0.16. Trading volume was a total of 6.46M shares. On April 16, 2024, SMX opened at $0.16, traded as high as $0.16 and as low as $0.14, and closed at $0.16. Trading volume was a total of 1.94M shares. On April 17, 2024, SMX opened at $0.16, traded as high as $0.18 and as low as $0.16, and closed at $0.17. Trading volume was a total of 3.38M shares. On April 18, 2024, SMX opened at $0.17, traded as high as $0.18 and as low as $0.16, and closed at $0.17. Trading volume was a total of 1.28M shares.

SMX Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into SMX (Security Matters) Public Ltd shares, starting with a $10,000 purchase of SMX, and working forward through the historical stock price information to today.

Growth of $10,000.00 Without Dividends Reinvested
Start date:	12/09/2021
End date:	04/18/2024
Start price/share:	$218.02
End price/share:	$0.17
Dividends collected/share:	$0.00
Total return:	-99.92%
Average Annual Total Return:	-95.26%
Starting investment:	$10,000.00
Ending investment:	$7.58
Years:	2.36

SMX Historical Price Range
Date	Open	High	Low	Close	Volume
04/12/2024	$0.15	$0.15	$0.14	$0.14	1.09M
04/15/2024	$0.15	$0.17	$0.14	$0.16	6.46M
04/16/2024	$0.16	$0.16	$0.14	$0.16	1.94M
04/17/2024	$0.16	$0.18	$0.16	$0.17	3.38M
04/18/2024	$0.17	$0.18	$0.16	$0.17	1.28M

About SMX (Security Matters) Public Ltd

SMX (Security Matters) is a provider of business-to-business sales and "white label" solutions. Co. provides one solution to solve both authentication and track and trace challenges in order to provide assurance and brand accountability to producers of goods. Co.'s technology works as a track and trace system using a marker, a reader and an algorithm to identify embedded sub-molecular particles in order to track and trace different components along a production process (or any other marked good along a supply chain) to the end producer. Co.'s technology comprises a chemical-based hidden "barcode" system, alongside a unique "reader" to identify these codes, and a blockchain record.

SMX Historical Closing Prices
Date	Close
04/12/2024	$0.14
04/15/2024	$0.16
04/16/2024	$0.16
04/17/2024	$0.17
04/18/2024	$0.17

Industrials Historical Prices

SMX is categorized under the Industrials sector; below are some other companies in the same sector: SNA Historical Stock Prices SNDR Historical Stock Prices SNHY Historical Stock Prices SNMX Historical Stock Prices SOI Historical Stock Prices SPA Historical Stock Prices SPAR Historical Stock Prices SPR Historical Stock Prices SPW Historical Stock Prices SPXC Historical Stock Prices Free SMX Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

SMX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.