Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

181.71 -31.36 (-14.72%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	231.00	234.98	175.55	181.71	406,550	-31.36(-14.72%)
Dec 11, 2025	163.46	272.00	163.46	213.07	1,113,715	+66.77(+45.64%)
Dec 10, 2025	135.81	163.56	132.62	146.30	278,104	+0.30(+0.21%)
Dec 09, 2025	118.51	166.00	100.00	146.00	719,753	+10.18(+7.50%)
Dec 08, 2025	220.00	246.12	96.01	135.82	1,310,907	-196.16(-59.09%)
Dec 05, 2025	266.01	490.00	225.00	331.98	3,907,136	+190.98(+135.45%)
Dec 04, 2025	62.60	167.55	59.16	141.00	6,379,703	+82.51(+141.07%)
Dec 03, 2025	58.19	69.96	54.00	58.49	2,873,041	+7.99(+15.82%)
Dec 02, 2025	34.54	66.13	34.01	50.50	6,310,857	+11.51(+29.52%)
Dec 01, 2025	51.03	52.94	33.33	38.99	3,314,119	-22.05(-36.12%)
Nov 28, 2025	33.50	63.88	29.89	61.04	22,545,692	+43.64(+250.80%)
Nov 26, 2025	5.940	17.40	5.910	17.40	22,828,774	+11.49(+194.42%)
Nov 25, 2025	5.260	5.950	4.790	5.910	267,272	+0.81(+15.88%)
Nov 24, 2025	4.390	5.360	4.180	5.100	343,151	+0.43(+9.21%)
Nov 21, 2025	4.400	4.750	3.900	4.670	6,493,822	+0.43(+10.14%)
Nov 20, 2025	4.590	5.990	4.020	4.240	254,611	-0.86(-16.86%)
Nov 19, 2025	4.760	5.230	3.120	5.100	599,993	-0.18(-3.41%)
Nov 18, 2025	7.680	7.680	5.160	5.280	184,401	+4.23(+402.86%)
Nov 17, 2025	1.190	1.220	1.040	1.050	674,375	-0.34(-24.46%)
Nov 14, 2025	1.620	1.684	1.360	1.390	936,645	-0.29(-17.26%)
Nov 13, 2025	1.620	1.700	1.580	1.680	239,545	+0.03(+1.82%)
Nov 12, 2025	1.510	1.780	1.480	1.650	618,465	+0.14(+9.27%)
Nov 11, 2025	1.540	1.570	1.450	1.510	534,776	-0.10(-6.21%)
Nov 10, 2025	1.560	1.780	1.510	1.610	547,695	-0.09(-5.29%)
Nov 07, 2025	1.820	1.850	1.510	1.700	912,839	-0.26(-13.27%)
Nov 06, 2025	1.950	2.010	1.780	1.960	2,039,671	-0.15(-7.11%)
Nov 05, 2025	2.120	2.410	1.760	2.110	77,881,488	+0.64(+43.54%)
Nov 04, 2025	1.590	1.749	1.449	1.470	2,113,273	-0.30(-16.95%)
Nov 03, 2025	1.980	1.980	1.750	1.770	12,742,404	-0.25(-12.38%)
Oct 31, 2025	2.230	2.280	2.000	2.020	770,421	-0.41(-16.87%)
Oct 30, 2025	2.780	2.840	2.406	2.430	643,009	-0.52(-17.63%)
Oct 29, 2025	3.600	3.780	2.820	2.950	2,244,039	-1.30(-30.59%)
Oct 28, 2025	5.220	5.220	3.880	4.250	932,072	-1.59(-27.23%)
Oct 27, 2025	6.710	6.710	5.630	5.840	372,629	-1.00(-14.62%)
Oct 24, 2025	7.210	7.420	6.430	6.840	363,064	-0.75(-9.88%)
Oct 23, 2025	8.440	8.650	6.820	7.590	359,562	-1.93(-20.24%)
Oct 22, 2025	8.740	10.99	8.363	9.516	771,212	+0.94(+11.01%)
Oct 21, 2025	12.64	13.19	8.255	8.573	476,327	-4.17(-32.75%)
Oct 20, 2025	12.86	13.07	12.42	12.75	72,948	+0.00(+0.00%)
Oct 17, 2025	12.09	13.08	11.87	12.75	121,242	+0.55(+4.50%)
Oct 16, 2025	13.41	13.41	12.09	12.20	156,190	-0.99(-7.50%)
Oct 15, 2025	13.30	14.18	13.19	13.19	163,948	-0.11(-0.83%)
Oct 14, 2025	13.74	14.07	13.30	13.30	107,216	-0.77(-5.47%)
Oct 13, 2025	13.74	14.62	13.63	14.07	148,643	-0.22(-1.54%)
Oct 10, 2025	14.95	15.93	14.29	14.29	185,619	-0.55(-3.70%)
Oct 09, 2025	14.95	16.15	14.62	14.84	329,483	+0.55(+3.85%)
Oct 08, 2025	14.84	15.13	14.29	14.29	180,720	-1.10(-7.14%)
Oct 07, 2025	13.74	15.49	13.74	15.38	213,503	+1.87(+13.82%)
Oct 06, 2025	14.62	14.95	13.41	13.52	387,028	-1.76(-11.51%)
Oct 03, 2025	19.45	20.99	14.62	15.27	2,542,646	-2.42(-13.66%)
Oct 02, 2025	15.93	18.08	15.38	17.69	288,573	+1.87(+11.81%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices