Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 0.6674 | 0.7401 | 0.6674 | 0.6823 | 87,920 |
| September 16, 2026 | 0.7200 | 0.7250 | 0.6580 | 0.6700 | 107,500 |
| September 15, 2026 | 0.7290 | 0.7300 | 0.6900 | 0.7200 | 42,300 |
| September 14, 2026 | 0.7190 | 0.7480 |
Based on reports through December 31, 2025
Share count is a period average, so market cap is approximate.
No events for this security recently.
Address:4851 TAMIAMI TRAIL N SUITE 200, NAPLES, FL, 34103, US
| 3m |
| SMXSMX (Security Matters) Public Limited Company | 16.90 | +7.03 % | 282,831 |
| ZOOZZOOZ Strategy Ltd. | 6.99 | +3.25 % | 213,408 |
| VHUBVenHub Global, Inc. | 0.7117 | −2.51 % | 100,223 |
| LIQTLiqTech International, Inc. | 0.7099 | −87.96 % | 73,458 |
| 0.6580 |
| 0.7210 |
| 214,700 |
| September 11, 2026 | 0.7400 | 0.7780 | 0.7120 | 0.7390 | 89,300 |
| September 10, 2026 | 0.7200 | 0.7770 | 0.7000 | 0.7630 | 91,100 |
| September 09, 2026 | 0.7910 | 0.8160 | 0.7000 | 0.7090 | 214,500 |
| September 08, 2026 | 0.8440 | 0.8660 | 0.7500 | 0.8200 | 194,100 |
| September 04, 2026 | 0.8800 | 0.9200 | 0.8500 | 0.8510 | 100,700 |
| September 03, 2026 | 0.9000 | 0.9400 | 0.8620 | 0.8660 | 89,700 |
| September 02, 2026 | 0.7910 | 0.9000 | 0.7910 | 0.8600 | 243,900 |
| September 01, 2026 | 0.9000 | 1.08 | 0.8300 | 0.8880 | 2m |
| August 31, 2026 | 0.9650 | 0.9650 | 0.9000 | 0.9050 | 39,000 |
| August 28, 2026 | 1.03 | 1.04 | 0.9700 | 0.9850 | 104,700 |
| August 27, 2026 | 1.09 | 1.09 | 1.01 | 1.01 | 64,400 |
| August 26, 2026 | 1.10 | 1.12 | 1.01 | 1.05 | 364,300 |
| August 25, 2026 | 0.9490 | 1.21 | 0.9100 | 1.17 | 2m |
| August 24, 2026 | 0.8400 | 0.9630 | 0.8400 | 0.9280 | 143,700 |
| August 21, 2026 | 0.9300 | 0.9690 | 0.8300 | 0.8460 | 381,800 |
| August 20, 2026 | 0.9190 | 0.9340 | 0.8100 | 0.8800 | 209,100 |