SmartKem, Inc. (SMTK)
NASDAQ: SMTK · Real-Time Price · USD
0.9499
-0.0400 (-4.04%)
At close: Jul 14, 2025, 4:00 PM
0.9524
+0.0025 (0.26%)
After-hours: Jul 14, 2025, 6:13 PM EDT
SmartKem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.98 | 0.99 | 0.90 | 0.95 | 0.95 | -4.04% | 72,877 |
| Jul 11, 2025 | 1.00 | 1.07 | 0.95 | 0.99 | 0.99 | -1.01% | 507,395 |
| Jul 10, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | - | 23,176 |
| Jul 9, 2025 | 0.89 | 1.01 | 0.89 | 1.00 | 1.00 | - | 476,099 |
| Jul 8, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | 60,466 |
| Jul 7, 2025 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -0.99% | 42,408 |
| Jul 3, 2025 | 1.00 | 1.04 | 0.98 | 1.01 | 1.01 | -2.42% | 23,054 |
| Jul 2, 2025 | 1.04 | 1.06 | 1.00 | 1.04 | 1.04 | 2.48% | 53,951 |
| Jul 1, 2025 | 1.02 | 1.08 | 0.96 | 1.01 | 1.01 | - | 72,857 |
| Jun 30, 2025 | 0.93 | 1.03 | 0.93 | 1.01 | 1.01 | 8.60% | 81,546 |
| Jun 27, 2025 | 0.90 | 0.95 | 0.84 | 0.93 | 0.93 | 1.08% | 38,005 |
| Jun 26, 2025 | 0.93 | 1.00 | 0.87 | 0.92 | 0.92 | -4.16% | 57,058 |
| Jun 25, 2025 | 0.90 | 1.05 | 0.88 | 0.96 | 0.96 | 3.23% | 140,920 |
| Jun 24, 2025 | 0.81 | 0.95 | 0.78 | 0.93 | 0.93 | 0.54% | 2,029,390 |
| Jun 23, 2025 | 0.99 | 0.99 | 0.92 | 0.93 | 0.93 | -7.49% | 50,377 |
| Jun 20, 2025 | 1.05 | 1.07 | 0.95 | 1.00 | 1.00 | -3.86% | 68,318 |
| Jun 18, 2025 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -2.80% | 27,084 |
| Jun 17, 2025 | 1.07 | 1.13 | 1.07 | 1.07 | 1.07 | -5.31% | 33,200 |
| Jun 16, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | -0.88% | 27,155 |
| Jun 13, 2025 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 25,621 |
| Jun 12, 2025 | 1.13 | 1.18 | 1.11 | 1.17 | 1.17 | 3.54% | 45,980 |
| Jun 11, 2025 | 1.24 | 1.30 | 1.10 | 1.13 | 1.13 | -6.61% | 85,470 |
| Jun 10, 2025 | 1.30 | 1.39 | 1.20 | 1.21 | 1.21 | -12.76% | 49,197 |
| Jun 9, 2025 | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | 3.51% | 22,520 |
| Jun 6, 2025 | 1.26 | 1.43 | 1.25 | 1.34 | 1.34 | - | 61,707 |
| Jun 5, 2025 | 1.39 | 1.44 | 1.30 | 1.34 | 1.34 | -4.96% | 100,742 |
| Jun 4, 2025 | 1.30 | 1.42 | 1.30 | 1.41 | 1.41 | 2.92% | 66,123 |
| Jun 3, 2025 | 1.37 | 1.43 | 1.30 | 1.37 | 1.37 | -4.20% | 23,365 |
| Jun 2, 2025 | 1.30 | 1.45 | 1.30 | 1.43 | 1.43 | 8.33% | 35,836 |
| May 30, 2025 | 1.34 | 1.37 | 1.26 | 1.32 | 1.32 | 5.60% | 32,519 |
| May 29, 2025 | 1.33 | 1.45 | 1.21 | 1.25 | 1.25 | -7.41% | 38,053 |
| May 28, 2025 | 1.39 | 1.46 | 1.32 | 1.35 | 1.35 | -2.88% | 42,269 |
| May 27, 2025 | 1.41 | 1.48 | 1.34 | 1.39 | 1.39 | 4.51% | 85,286 |
| May 23, 2025 | 1.24 | 1.38 | 1.24 | 1.33 | 1.33 | 0.76% | 48,202 |
| May 22, 2025 | 1.26 | 1.45 | 1.24 | 1.32 | 1.32 | 6.45% | 69,638 |
| May 21, 2025 | 1.34 | 1.50 | 1.19 | 1.24 | 1.24 | -7.46% | 152,689 |
| May 20, 2025 | 1.10 | 1.62 | 1.10 | 1.34 | 1.34 | 22.94% | 717,307 |
| May 19, 2025 | 1.11 | 1.12 | 1.00 | 1.09 | 1.09 | 0.93% | 59,252 |
| May 16, 2025 | 1.15 | 1.20 | 1.06 | 1.08 | 1.08 | -6.09% | 56,270 |
| May 15, 2025 | 1.59 | 1.60 | 1.11 | 1.15 | 1.15 | -26.75% | 174,898 |
| May 14, 2025 | 2.07 | 2.07 | 1.56 | 1.57 | 1.57 | -21.89% | 92,187 |
| May 13, 2025 | 2.37 | 2.49 | 2.00 | 2.01 | 2.01 | -14.18% | 76,270 |
| May 12, 2025 | 2.24 | 2.39 | 2.21 | 2.34 | 2.34 | 5.02% | 30,654 |
| May 9, 2025 | 2.27 | 2.30 | 2.23 | 2.23 | 2.23 | -3.88% | 4,230 |
| May 8, 2025 | 2.20 | 2.40 | 2.20 | 2.32 | 2.32 | 5.45% | 16,292 |
| May 7, 2025 | 2.27 | 2.32 | 2.20 | 2.20 | 2.20 | -1.79% | 8,346 |
| May 6, 2025 | 2.24 | 2.38 | 2.24 | 2.24 | 2.24 | -2.18% | 19,118 |
| May 5, 2025 | 2.28 | 2.39 | 2.28 | 2.29 | 2.29 | 1.33% | 11,433 |
| May 2, 2025 | 2.39 | 2.39 | 2.24 | 2.26 | 2.26 | -4.64% | 9,208 |
| May 1, 2025 | 2.29 | 2.44 | 2.29 | 2.37 | 2.37 | 3.95% | 6,301 |