SmartKem Inc. (SMTK)
NASDAQ: SMTK
· Real-Time Price · USD
1.91
0.30 (18.63%)
At close: Sep 24, 2025, 3:59 PM
2.00
4.71%
After-hours: Sep 24, 2025, 07:59 PM EDT
SMTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.70 | 1.93 | 1.56 | 1.91 | 1.91 | 18.63% | 295,715 |
| 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 |
| Sep 16, 2025 | 1.74 | 1.79 | 1.65 | 1.66 | 1.66 | -2.35% | 147,547 |
| Sep 15, 2025 | 1.65 | 1.80 | 1.59 | 1.70 | 1.70 | 4.29% | 219,119 |
| Sep 12, 2025 | 1.75 | 1.75 | 1.59 | 1.63 | 1.63 | -5.78% | 147,504 |
| Sep 11, 2025 | 1.55 | 1.78 | 1.52 | 1.73 | 1.73 | 13.07% | 260,542 |
| Sep 10, 2025 | 1.58 | 1.60 | 1.45 | 1.53 | 1.53 | -10.00% | 439,300 |
| Sep 9, 2025 | 1.42 | 1.74 | 1.42 | 1.70 | 1.70 | 19.72% | 737,400 |
| Sep 8, 2025 | 1.68 | 1.80 | 1.36 | 1.42 | 1.42 | -13.94% | 876,200 |
| Sep 5, 2025 | 1.65 | 1.92 | 1.50 | 1.65 | 1.65 | 6.45% | 2,270,023 |
| Sep 4, 2025 | 1.24 | 1.80 | 1.22 | 1.55 | 1.55 | 33.62% | 6,726,400 |
| Sep 3, 2025 | 1.26 | 1.79 | 1.08 | 1.16 | 1.16 | -20.00% | 3,175,100 |
| 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 |