SmartKem Inc. (SMTK)
NASDAQ: SMTK
· Real-Time Price · USD
1.55
0.39 (33.62%)
At close: Sep 04, 2025, 3:59 PM
1.62
4.44%
After-hours: Sep 04, 2025, 07:59 PM EDT
SMTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.26 | 1.79 | 1.08 | 1.16 | 1.16 | -20.00% | 3,131,086 |
| Sep 2, 2025 | 0.84 | 2.34 | 0.84 | 1.45 | 1.45 | 72.62% | 80,345,802 |
| Aug 29, 2025 | 0.77 | 0.92 | 0.66 | 0.84 | 0.84 | 13.51% | 499,000 |
| Aug 28, 2025 | 0.65 | 0.76 | 0.65 | 0.74 | 0.74 | 13.85% | 299,135 |
| Aug 27, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.00% | 24,034 |
| Aug 26, 2025 | 0.65 | 0.67 | 0.63 | 0.65 | 0.65 | -1.52% | 73,531 |
| Aug 25, 2025 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | 1.54% | 40,100 |
| Aug 22, 2025 | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | 0.00% | 57,046 |
| Aug 21, 2025 | 0.65 | 0.69 | 0.64 | 0.65 | 0.65 | -1.52% | 135,224 |
| Aug 20, 2025 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -5.71% | 90,800 |
| Aug 19, 2025 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | -1.41% | 136,100 |
| Aug 18, 2025 | 0.62 | 0.79 | 0.61 | 0.71 | 0.71 | 14.52% | 981,100 |
| Aug 15, 2025 | 0.60 | 0.66 | 0.58 | 0.62 | 0.62 | 3.33% | 174,150 |
| Aug 14, 2025 | 0.68 | 0.69 | 0.60 | 0.60 | 0.60 | -13.04% | 104,969 |
| Aug 13, 2025 | 0.82 | 0.82 | 0.68 | 0.69 | 0.69 | -15.85% | 191,816 |
| Aug 12, 2025 | 0.82 | 0.83 | 0.80 | 0.82 | 0.82 | 0.00% | 65,178 |
| Aug 11, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -1.20% | 26,127 |
| Aug 8, 2025 | 0.85 | 0.87 | 0.82 | 0.83 | 0.83 | -4.60% | 32,299 |
| Aug 7, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -2.25% | 29,854 |
| Aug 6, 2025 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -1.11% | 9,800 |