SmartKem, Inc. (SMTK)
NASDAQ: SMTK · Real-Time Price · USD
2.960
-0.050 (-1.66%)
Dec 20, 2024, 4:00 PM EST - Market closed
SmartKem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.08 | 3.19 | 2.86 | 2.96 | 2.96 | -1.66% | 43,400 |
| Dec 19, 2024 | 3.17 | 3.19 | 2.82 | 3.01 | 3.01 | -4.44% | 50,035 |
| Dec 18, 2024 | 2.71 | 3.24 | 2.55 | 3.15 | 3.15 | 26.51% | 284,669 |
| Dec 17, 2024 | 2.77 | 2.97 | 2.33 | 2.49 | 2.49 | -19.68% | 188,156 |
| Dec 16, 2024 | 3.15 | 3.42 | 2.78 | 3.10 | 3.10 | -3.73% | 79,833 |
| Dec 13, 2024 | 3.62 | 3.62 | 3.10 | 3.22 | 3.22 | -11.05% | 44,026 |
| Dec 12, 2024 | 3.86 | 4.01 | 3.46 | 3.62 | 3.62 | -9.95% | 50,662 |
| Dec 11, 2024 | 3.99 | 4.10 | 3.82 | 4.02 | 4.02 | 1.13% | 80,476 |
| Dec 10, 2024 | 3.98 | 4.10 | 3.60 | 3.98 | 3.98 | -3.05% | 203,091 |
| Dec 9, 2024 | 4.13 | 4.32 | 3.92 | 4.10 | 4.10 | -3.64% | 234,185 |
| Dec 6, 2024 | 4.30 | 4.36 | 3.60 | 4.26 | 4.26 | -2.18% | 204,395 |
| Dec 5, 2024 | 4.00 | 4.50 | 3.96 | 4.35 | 4.35 | 8.48% | 816,709 |
| Dec 4, 2024 | 3.75 | 4.44 | 3.70 | 4.01 | 4.01 | -2.20% | 153,282 |
| Dec 3, 2024 | 4.62 | 5.27 | 3.85 | 4.10 | 4.10 | -16.67% | 442,369 |
| Dec 2, 2024 | 5.99 | 6.15 | 4.60 | 4.92 | 4.92 | -21.53% | 257,222 |
| Nov 29, 2024 | 6.60 | 7.10 | 6.05 | 6.27 | 6.27 | -9.91% | 255,377 |
| Nov 27, 2024 | 6.80 | 7.49 | 5.65 | 6.96 | 6.96 | -4.66% | 397,885 |
| Nov 26, 2024 | 7.66 | 7.80 | 5.66 | 7.30 | 7.30 | 34.44% | 5,843,428 |
| Nov 25, 2024 | 3.91 | 5.72 | 3.60 | 5.43 | 5.43 | 69.69% | 3,210,469 |
| Nov 22, 2024 | 3.10 | 3.33 | 3.10 | 3.20 | 3.20 | 3.23% | 18,277 |
| Nov 21, 2024 | 3.03 | 3.10 | 2.92 | 3.10 | 3.10 | 3.82% | 9,081 |
| Nov 20, 2024 | 3.11 | 3.60 | 2.71 | 2.99 | 2.99 | -3.68% | 77,658 |
| Nov 19, 2024 | 2.26 | 3.25 | 2.25 | 3.10 | 3.10 | 44.19% | 165,121 |
| Nov 18, 2024 | 2.53 | 2.53 | 2.01 | 2.15 | 2.15 | -12.24% | 8,723 |
| Nov 15, 2024 | 2.31 | 2.81 | 2.31 | 2.45 | 2.45 | 8.89% | 7,123 |
| Nov 14, 2024 | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | -6.87% | 387 |
| Nov 13, 2024 | 2.24 | 2.42 | 2.22 | 2.42 | 2.42 | 10.32% | 4,507 |
| Nov 12, 2024 | 2.28 | 2.64 | 2.10 | 2.19 | 2.19 | -9.13% | 14,023 |
| Nov 11, 2024 | 2.39 | 2.47 | 2.30 | 2.41 | 2.41 | -3.98% | 10,030 |
| Nov 8, 2024 | 2.50 | 2.85 | 2.38 | 2.51 | 2.51 | -7.38% | 35,728 |
| Nov 7, 2024 | 2.74 | 2.86 | 2.71 | 2.71 | 2.71 | -3.21% | 5,414 |
| Nov 6, 2024 | 2.90 | 2.94 | 2.66 | 2.80 | 2.80 | -1.41% | 7,568 |
| Nov 5, 2024 | 2.64 | 2.96 | 2.63 | 2.84 | 2.84 | 10.03% | 10,961 |
| Nov 4, 2024 | 2.50 | 2.80 | 2.50 | 2.58 | 2.58 | -4.76% | 4,119 |
| Nov 1, 2024 | 2.59 | 2.71 | 2.59 | 2.71 | 2.71 | 6.27% | 1,080 |
| Oct 31, 2024 | 2.69 | 2.79 | 2.48 | 2.55 | 2.55 | -4.85% | 6,849 |
| Oct 30, 2024 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 5.10% | 3,008 |
| Oct 29, 2024 | 2.67 | 2.70 | 2.55 | 2.55 | 2.55 | -1.92% | 9,022 |
| Oct 28, 2024 | 2.55 | 2.99 | 2.55 | 2.60 | 2.60 | 5.26% | 7,816 |
| Oct 25, 2024 | 2.68 | 2.74 | 2.36 | 2.47 | 2.47 | -10.18% | 9,646 |
| Oct 24, 2024 | 2.87 | 3.09 | 2.29 | 2.75 | 2.75 | -4.18% | 51,375 |
| Oct 23, 2024 | 2.99 | 3.13 | 2.86 | 2.87 | 2.87 | -2.71% | 136,833 |
| Oct 22, 2024 | 3.30 | 3.30 | 2.90 | 2.95 | 2.95 | -10.61% | 9,232 |
| Oct 21, 2024 | 3.25 | 3.40 | 3.08 | 3.30 | 3.30 | 2.80% | 5,872 |
| Oct 18, 2024 | 3.21 | 3.33 | 3.21 | 3.21 | 3.21 | 1.58% | 1,385 |
| Oct 17, 2024 | 2.97 | 3.16 | 2.96 | 3.16 | 3.16 | 0.41% | 1,369 |
| Oct 16, 2024 | 2.98 | 3.32 | 2.78 | 3.15 | 3.15 | 10.81% | 36,882 |
| Oct 15, 2024 | 2.93 | 3.00 | 2.77 | 2.84 | 2.84 | -4.70% | 27,895 |
| Oct 14, 2024 | 3.09 | 3.23 | 2.86 | 2.98 | 2.98 | -8.31% | 8,872 |
| Oct 11, 2024 | 3.10 | 3.27 | 2.85 | 3.25 | 3.25 | 6.56% | 15,789 |
| Oct 10, 2024 | 3.05 | 3.28 | 2.83 | 3.05 | 3.05 | 0.99% | 14,421 |
| Oct 9, 2024 | 3.39 | 3.39 | 2.95 | 3.02 | 3.02 | -9.85% | 75,327 |
| Oct 8, 2024 | 2.95 | 3.75 | 2.95 | 3.35 | 3.35 | 13.56% | 25,703 |
| Oct 7, 2024 | 3.45 | 3.45 | 2.85 | 2.95 | 2.95 | -18.10% | 39,728 |
| Oct 4, 2024 | 4.26 | 4.26 | 3.25 | 3.60 | 3.60 | -14.24% | 18,059 |
| Oct 3, 2024 | 4.19 | 4.20 | 4.10 | 4.20 | 4.20 | -0.71% | 3,678 |
| Oct 2, 2024 | 4.12 | 4.50 | 4.11 | 4.23 | 4.23 | 1.88% | 10,793 |
| Oct 1, 2024 | 4.23 | 4.39 | 4.15 | 4.15 | 4.15 | -2.54% | 15,154 |
| Sep 30, 2024 | 4.27 | 4.55 | 4.19 | 4.26 | 4.26 | -2.07% | 13,939 |
| Sep 27, 2024 | 4.43 | 4.57 | 3.95 | 4.35 | 4.35 | -5.02% | 45,420 |
| Sep 26, 2024 | 4.11 | 4.58 | 4.11 | 4.58 | 4.58 | 1.55% | 4,212 |
| Sep 25, 2024 | 4.66 | 4.89 | 4.31 | 4.51 | 4.51 | -3.43% | 13,190 |
| Sep 24, 2024 | 4.72 | 4.98 | 4.67 | 4.67 | 4.67 | 1.30% | 12,492 |
| Sep 23, 2024 | 4.90 | 5.15 | 4.20 | 4.61 | 4.61 | -6.62% | 38,497 |
| Sep 20, 2024 | 5.16 | 5.20 | 4.86 | 4.94 | 4.94 | -1.08% | 16,619 |
| Sep 19, 2024 | 5.49 | 5.49 | 4.85 | 4.99 | 4.99 | -4.75% | 35,897 |
| Sep 18, 2024 | 5.10 | 5.60 | 4.97 | 5.24 | 5.24 | 8.94% | 29,682 |
| Sep 17, 2024 | 5.71 | 5.71 | 4.76 | 4.81 | 4.81 | -3.80% | 54,066 |
| Sep 16, 2024 | 6.00 | 6.00 | 4.85 | 5.00 | 5.00 | -18.03% | 25,901 |
| Sep 13, 2024 | 6.25 | 6.25 | 5.92 | 6.10 | 6.10 | -3.17% | 648 |
| Sep 12, 2024 | 6.44 | 6.50 | 5.82 | 6.30 | 6.30 | 2.44% | 15,781 |
| Sep 11, 2024 | 5.94 | 6.28 | 5.21 | 6.15 | 6.15 | 21.06% | 114,341 |
| Sep 10, 2024 | 4.85 | 5.08 | 4.81 | 5.08 | 5.08 | -8.30% | 8,534 |
| Sep 9, 2024 | 6.48 | 6.48 | 5.50 | 5.54 | 5.54 | -19.59% | 12,219 |
| Sep 6, 2024 | 5.27 | 7.39 | 5.27 | 6.89 | 6.89 | 26.42% | 126,096 |
| Sep 5, 2024 | 4.90 | 5.50 | 4.90 | 5.45 | 5.45 | 9.04% | 2,879 |
| Sep 4, 2024 | 5.15 | 5.15 | 4.88 | 5.00 | 5.00 | -2.00% | 9,530 |
| Sep 3, 2024 | 5.30 | 5.55 | 5.09 | 5.10 | 5.10 | 0.79% | 4,904 |
| Aug 30, 2024 | 5.01 | 5.06 | 5.01 | 5.06 | 5.06 | 1.20% | 472 |
| Aug 29, 2024 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -0.99% | 1,188 |
| Aug 28, 2024 | 5.25 | 5.25 | 4.98 | 5.05 | 5.05 | 1.41% | 3,170 |
| Aug 27, 2024 | 5.55 | 5.61 | 4.95 | 4.98 | 4.98 | -13.39% | 16,469 |
| Aug 26, 2024 | 5.10 | 5.75 | 5.09 | 5.75 | 5.75 | 15.00% | 6,933 |
| Aug 23, 2024 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -2.34% | 1,058 |
| Aug 22, 2024 | 5.16 | 5.16 | 5.11 | 5.12 | 5.12 | -5.19% | 1,827 |
| Aug 21, 2024 | 5.40 | 5.51 | 5.20 | 5.40 | 5.40 | -3.57% | 7,619 |
| Aug 20, 2024 | 5.95 | 6.00 | 5.37 | 5.60 | 5.60 | - | 8,895 |
| Aug 19, 2024 | 5.30 | 5.63 | 5.13 | 5.60 | 5.60 | 3.70% | 4,319 |
| Aug 16, 2024 | 5.32 | 5.52 | 5.32 | 5.40 | 5.40 | 0.20% | 2,180 |
| Aug 15, 2024 | 5.81 | 5.81 | 5.39 | 5.39 | 5.39 | -6.44% | 237 |
| Aug 14, 2024 | 5.67 | 6.24 | 5.41 | 5.76 | 5.76 | -11.38% | 3,210 |
| Aug 13, 2024 | 6.94 | 7.20 | 6.14 | 6.50 | 6.50 | -1.52% | 24,695 |
| Aug 12, 2024 | 7.57 | 7.58 | 5.58 | 6.60 | 6.60 | -5.04% | 12,190 |
| Aug 9, 2024 | 5.50 | 7.18 | 5.42 | 6.95 | 6.95 | 20.87% | 20,122 |
| Aug 8, 2024 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 5.70% | 591 |
| Aug 7, 2024 | 5.50 | 6.00 | 5.40 | 5.44 | 5.44 | 0.93% | 5,008 |
| Aug 6, 2024 | 5.41 | 5.52 | 5.39 | 5.39 | 5.39 | -10.17% | 1,461 |
| Aug 5, 2024 | 6.60 | 6.60 | 6.00 | 6.00 | 6.00 | -10.45% | 1,905 |
| Aug 2, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 11.67% | 135 |
| Aug 1, 2024 | 6.11 | 6.11 | 6.00 | 6.00 | 6.00 | -4.00% | 396 |