SmartKem Inc. (SMTK)
NASDAQ: SMTK
· Real-Time Price · USD
2.71
-0.12 (-4.24%)
At close: Oct 15, 2025, 3:59 PM
2.71
0.00%
After-hours: Oct 15, 2025, 07:02 PM EDT
SMTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.14 | 3.14 | 1.89 | 2.83 | 2.83 | 29.82% | 494,911 |
| Oct 13, 2025 | 2.23 | 2.26 | 2.13 | 2.18 | 2.18 | 3.81% | 135,147 |
| Oct 10, 2025 | 2.08 | 2.25 | 2.03 | 2.10 | 2.10 | 0.48% | 146,746 |
| Oct 9, 2025 | 1.91 | 2.11 | 1.81 | 2.09 | 2.09 | 9.42% | 133,947 |
| Oct 8, 2025 | 1.93 | 2.09 | 1.28 | 1.91 | 1.91 | 0.53% | 1,069,600 |
| Oct 7, 2025 | 3.65 | 3.80 | 1.80 | 1.90 | 1.90 | -31.41% | 1,010,500 |
| Oct 6, 2025 | 2.39 | 2.93 | 2.25 | 2.77 | 2.77 | 21.49% | 510,301 |
| Oct 3, 2025 | 2.25 | 2.33 | 2.00 | 2.28 | 2.28 | 3.64% | 286,128 |
| Oct 2, 2025 | 1.72 | 2.60 | 1.70 | 2.20 | 2.20 | 26.44% | 1,226,200 |
| Oct 1, 2025 | 1.60 | 1.74 | 1.56 | 1.74 | 1.74 | 3.57% | 38,310 |
| Sep 30, 2025 | 1.63 | 1.79 | 1.55 | 1.68 | 1.68 | 7.69% | 87,700 |
| Sep 29, 2025 | 1.83 | 1.91 | 1.46 | 1.56 | 1.56 | -17.02% | 111,852 |
| Sep 26, 2025 | 1.98 | 2.02 | 1.81 | 1.88 | 1.88 | -5.53% | 51,701 |
| Sep 25, 2025 | 1.91 | 2.09 | 1.81 | 1.99 | 1.99 | 4.19% | 271,800 |
| Sep 24, 2025 | 1.70 | 1.93 | 1.56 | 1.91 | 1.91 | 18.63% | 301,800 |
| Sep 23, 2025 | 1.62 | 1.67 | 1.57 | 1.61 | 1.61 | -1.83% | 155,271 |
| Sep 22, 2025 | 1.48 | 1.64 | 1.45 | 1.64 | 1.64 | 13.10% | 100,344 |
| Sep 19, 2025 | 1.56 | 1.61 | 1.45 | 1.45 | 1.45 | -9.38% | 101,456 |
| Sep 18, 2025 | 1.48 | 1.60 | 1.34 | 1.60 | 1.60 | 8.11% | 491,905 |
| Sep 17, 2025 | 1.69 | 1.70 | 1.47 | 1.48 | 1.48 | -10.84% | 236,845 |
Page 1 of 45