SmartKem, Inc. (SMTK)
NASDAQ: SMTK · Real-Time Price · USD
1.560
-0.320 (-17.02%)
At close: Sep 29, 2025, 4:00 PM EDT
1.730
+0.170 (10.90%)
After-hours: Sep 29, 2025, 4:55 PM EDT
SmartKem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.83 | 1.91 | 1.46 | 1.56 | 1.56 | -17.02% | 110,705 |
| 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% | 271,781 |
| Sep 24, 2025 | 1.70 | 1.93 | 1.56 | 1.91 | 1.91 | 18.63% | 301,760 |
| 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% | 439,265 |
| Sep 9, 2025 | 1.42 | 1.74 | 1.42 | 1.70 | 1.70 | 19.72% | 737,372 |
| Sep 8, 2025 | 1.68 | 1.80 | 1.36 | 1.42 | 1.42 | -13.94% | 876,194 |
| 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% | 6,726,359 |
| Sep 3, 2025 | 1.26 | 1.79 | 1.08 | 1.16 | 1.16 | -20.00% | 3,129,460 |
| Sep 2, 2025 | 0.84 | 2.34 | 0.84 | 1.45 | 1.45 | 72.07% | 80,345,802 |
| Aug 29, 2025 | 0.77 | 0.92 | 0.66 | 0.84 | 0.84 | 13.57% | 499,000 |
| Aug 28, 2025 | 0.65 | 0.76 | 0.65 | 0.74 | 0.74 | 14.29% | 299,135 |
| Aug 27, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.12% | 24,034 |
| Aug 26, 2025 | 0.65 | 0.67 | 0.63 | 0.65 | 0.65 | -0.99% | 73,531 |
| Aug 25, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 1.00% | 40,068 |
| Aug 22, 2025 | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | - | 57,046 |
| Aug 21, 2025 | 0.65 | 0.69 | 0.65 | 0.65 | 0.65 | -2.23% | 135,224 |
| Aug 20, 2025 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -5.03% | 90,795 |
| Aug 19, 2025 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | -2.08% | 136,100 |
| Aug 18, 2025 | 0.62 | 0.79 | 0.61 | 0.71 | 0.71 | 15.49% | 981,051 |
| Aug 15, 2025 | 0.60 | 0.66 | 0.59 | 0.62 | 0.62 | 3.17% | 174,150 |
| Aug 14, 2025 | 0.69 | 0.69 | 0.60 | 0.60 | 0.60 | -13.04% | 104,969 |
| Aug 13, 2025 | 0.82 | 0.82 | 0.69 | 0.69 | 0.69 | -15.85% | 191,816 |
| Aug 12, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | - | 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 | -2.26% | 29,854 |
| Aug 6, 2025 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -1.10% | 9,771 |
| Aug 5, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | 0.55% | 22,763 |
| Aug 4, 2025 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | -1.64% | 44,912 |
| Aug 1, 2025 | 0.91 | 0.94 | 0.90 | 0.91 | 0.91 | -0.97% | 25,509 |
| Jul 31, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -1.19% | 29,288 |
| Jul 30, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -2.09% | 16,689 |
| Jul 29, 2025 | 0.93 | 0.99 | 0.92 | 0.95 | 0.95 | -0.01% | 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 | - | 39,586 |
| Jul 24, 2025 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -4.00% | 58,155 |
| Jul 23, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | - | 41,615 |
| Jul 22, 2025 | 1.01 | 1.07 | 0.99 | 1.00 | 1.00 | -3.66% | 45,148 |
| Jul 21, 2025 | 1.02 | 1.04 | 0.98 | 1.04 | 1.04 | -1.14% | 89,173 |