SmartKem Inc. (SMTK)
NASDAQ: SMTK
· Real-Time Price · USD
0.60
-0.09 (-13.04%)
At close: Aug 14, 2025, 3:59 PM
0.61
2.00%
Pre-market: Aug 15, 2025, 04:20 AM EDT
SMTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.68 | 0.69 | 0.60 | 0.60 | 0.60 | -13.04% | 104,462 |
| 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 |
| Aug 5, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | 0.00% | 22,800 |
| Aug 4, 2025 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | -1.10% | 44,912 |
| Aug 1, 2025 | 0.91 | 0.94 | 0.90 | 0.91 | 0.91 | -1.09% | 25,509 |
| Jul 31, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 29,300 |
| Jul 30, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -2.11% | 16,689 |
| Jul 29, 2025 | 0.93 | 0.99 | 0.92 | 0.95 | 0.95 | 0.00% | 19,609 |
| Jul 28, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -1.04% | 36,004 |
| Jul 25, 2025 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | 0.00% | 39,586 |
| Jul 24, 2025 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -4.00% | 58,200 |
| Jul 23, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | 0.00% | 41,615 |
| Jul 22, 2025 | 1.01 | 1.07 | 0.99 | 1.00 | 1.00 | -3.85% | 45,148 |
| Jul 21, 2025 | 1.02 | 1.04 | 0.98 | 1.04 | 1.04 | -0.95% | 89,200 |
| Jul 18, 2025 | 1.13 | 1.13 | 0.95 | 1.05 | 1.05 | -6.25% | 391,043 |