SmartKem, Inc. (SMTK)
NASDAQ: SMTK · Real-Time Price · USD
2.500
+0.130 (5.49%)
Oct 21, 2025, 9:03 AM EDT - Market open
SmartKem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 2.23 | 2.67 | 2.23 | 2.37 | 2.37 | 12.32% | 201,274 |
| Oct 17, 2025 | 2.24 | 2.27 | 2.10 | 2.11 | 2.11 | -9.83% | 90,209 |
| Oct 16, 2025 | 2.64 | 2.65 | 2.17 | 2.34 | 2.34 | -13.65% | 236,584 |
| Oct 15, 2025 | 2.51 | 2.95 | 2.50 | 2.71 | 2.71 | -4.24% | 235,763 |
| Oct 14, 2025 | 2.14 | 3.14 | 1.89 | 2.83 | 2.83 | 29.82% | 499,311 |
| Oct 13, 2025 | 2.23 | 2.26 | 2.14 | 2.18 | 2.18 | 3.81% | 135,147 |
| Oct 10, 2025 | 2.08 | 2.25 | 2.03 | 2.10 | 2.10 | 0.48% | 146,746 |
| Oct 9, 2025 | 1.91 | 2.11 | 1.81 | 2.09 | 2.09 | 9.42% | 133,947 |
| Oct 8, 2025 | 1.93 | 2.09 | 1.28 | 1.91 | 1.91 | 0.53% | 1,069,551 |
| Oct 7, 2025 | 3.65 | 3.80 | 1.80 | 1.90 | 1.90 | -31.41% | 1,010,484 |
| Oct 6, 2025 | 2.39 | 2.93 | 2.25 | 2.77 | 2.77 | 21.49% | 510,301 |
| Oct 3, 2025 | 2.25 | 2.33 | 2.00 | 2.28 | 2.28 | 3.64% | 286,128 |
| Oct 2, 2025 | 1.72 | 2.60 | 1.70 | 2.20 | 2.20 | 26.44% | 1,226,152 |
| Oct 1, 2025 | 1.60 | 1.74 | 1.56 | 1.74 | 1.74 | 3.57% | 38,310 |
| Sep 30, 2025 | 1.63 | 1.80 | 1.55 | 1.68 | 1.68 | 7.69% | 87,680 |
| Sep 29, 2025 | 1.83 | 1.91 | 1.46 | 1.56 | 1.56 | -17.02% | 111,852 |
| 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 |