SmartKem, Inc. (SMTK)
NASDAQ: SMTK · Real-Time Price · USD
3.010
-0.440 (-12.75%)
At close: Mar 28, 2025, 4:00 PM
3.140
+0.130 (4.32%)
After-hours: Mar 28, 2025, 7:55 PM EDT
SmartKem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.80 | 3.90 | 2.85 | 3.01 | 3.01 | -12.45% | 286,770 |
| Mar 27, 2025 | 3.09 | 3.75 | 2.91 | 3.44 | 3.44 | 12.35% | 420,307 |
| Mar 26, 2025 | 3.01 | 3.10 | 2.93 | 3.06 | 3.06 | 2.00% | 24,892 |
| Mar 25, 2025 | 3.14 | 3.15 | 2.98 | 3.00 | 3.00 | -3.23% | 53,238 |
| Mar 24, 2025 | 3.31 | 3.40 | 3.05 | 3.10 | 3.10 | -4.91% | 96,117 |
| Mar 21, 2025 | 3.15 | 3.50 | 3.05 | 3.26 | 3.26 | 7.95% | 166,724 |
| Mar 20, 2025 | 3.19 | 3.19 | 2.96 | 3.02 | 3.02 | -1.31% | 68,284 |
| Mar 19, 2025 | 3.02 | 3.22 | 2.82 | 3.06 | 3.06 | 2.34% | 209,569 |
| Mar 18, 2025 | 2.80 | 3.50 | 2.66 | 2.99 | 2.99 | 6.79% | 386,048 |
| Mar 17, 2025 | 2.19 | 3.00 | 2.10 | 2.80 | 2.80 | 32.08% | 107,999 |
| Mar 14, 2025 | 2.15 | 2.15 | 2.10 | 2.12 | 2.12 | -2.30% | 2,786 |
| Mar 13, 2025 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | -5.24% | 1,340 |
| Mar 12, 2025 | 2.23 | 2.29 | 2.16 | 2.29 | 2.29 | 0.44% | 3,008 |
| Mar 11, 2025 | 2.21 | 2.30 | 2.15 | 2.28 | 2.28 | 1.79% | 6,402 |
| Mar 10, 2025 | 2.25 | 2.31 | 2.17 | 2.24 | 2.24 | 2.28% | 4,573 |
| Mar 7, 2025 | 2.15 | 2.28 | 2.06 | 2.19 | 2.19 | -2.23% | 9,059 |
| Mar 6, 2025 | 2.24 | 2.34 | 2.24 | 2.24 | 2.24 | 0.90% | 1,165 |
| Mar 5, 2025 | 2.32 | 2.39 | 2.19 | 2.22 | 2.22 | -7.88% | 15,521 |
| Mar 4, 2025 | 2.65 | 2.66 | 2.22 | 2.41 | 2.41 | -6.95% | 16,779 |
| Mar 3, 2025 | 2.08 | 2.70 | 2.08 | 2.59 | 2.59 | 19.91% | 18,636 |
| Feb 28, 2025 | 2.22 | 2.22 | 2.15 | 2.16 | 2.16 | -2.26% | 6,169 |
| Feb 27, 2025 | 2.35 | 2.35 | 2.21 | 2.21 | 2.21 | -9.80% | 15,574 |
| Feb 26, 2025 | 2.59 | 2.63 | 2.28 | 2.45 | 2.45 | -4.11% | 26,163 |
| Feb 25, 2025 | 2.55 | 2.56 | 2.47 | 2.56 | 2.56 | -1.73% | 9,801 |
| Feb 24, 2025 | 2.60 | 2.60 | 2.56 | 2.60 | 2.60 | -0.38% | 7,243 |
| Feb 21, 2025 | 2.66 | 2.70 | 2.61 | 2.61 | 2.61 | -2.61% | 3,111 |
| Feb 20, 2025 | 2.66 | 2.72 | 2.66 | 2.68 | 2.68 | -1.47% | 6,896 |
| Feb 19, 2025 | 2.71 | 2.75 | 2.71 | 2.72 | 2.72 | -1.45% | 4,122 |
| Feb 18, 2025 | 2.84 | 2.89 | 2.68 | 2.76 | 2.76 | 1.02% | 7,614 |
| Feb 14, 2025 | 2.66 | 2.79 | 2.66 | 2.73 | 2.73 | -1.37% | 15,313 |
| Feb 13, 2025 | 2.81 | 2.81 | 2.72 | 2.77 | 2.77 | 0.36% | 3,885 |
| Feb 12, 2025 | 2.70 | 2.77 | 2.70 | 2.76 | 2.76 | -1.43% | 7,205 |
| Feb 11, 2025 | 2.75 | 2.81 | 2.75 | 2.80 | 2.80 | 1.08% | 3,121 |
| Feb 10, 2025 | 2.67 | 2.80 | 2.67 | 2.77 | 2.77 | -1.77% | 6,642 |
| Feb 7, 2025 | 2.91 | 2.91 | 2.66 | 2.82 | 2.82 | -5.69% | 15,362 |
| Feb 6, 2025 | 3.09 | 3.09 | 2.86 | 2.99 | 2.99 | 0.34% | 26,090 |
| Feb 5, 2025 | 2.79 | 2.99 | 2.79 | 2.98 | 2.98 | 7.19% | 13,039 |
| Feb 4, 2025 | 2.75 | 2.95 | 2.60 | 2.78 | 2.78 | -7.95% | 28,790 |
| Feb 3, 2025 | 3.11 | 3.11 | 2.91 | 3.02 | 3.02 | -3.21% | 12,316 |
| Jan 31, 2025 | 3.20 | 3.24 | 3.11 | 3.12 | 3.12 | -2.19% | 9,201 |
| Jan 30, 2025 | 3.14 | 3.25 | 3.12 | 3.19 | 3.19 | 2.24% | 19,449 |
| Jan 29, 2025 | 3.22 | 3.46 | 3.12 | 3.12 | 3.12 | -2.80% | 24,549 |
| Jan 28, 2025 | 3.16 | 3.25 | 3.16 | 3.21 | 3.21 | 0.31% | 9,214 |
| Jan 27, 2025 | 3.47 | 3.47 | 3.20 | 3.20 | 3.20 | -5.88% | 33,036 |
| Jan 24, 2025 | 3.24 | 3.44 | 3.24 | 3.40 | 3.40 | 3.03% | 16,055 |
| Jan 23, 2025 | 3.68 | 3.68 | 3.28 | 3.30 | 3.30 | -6.52% | 30,776 |
| Jan 22, 2025 | 3.56 | 3.80 | 3.46 | 3.53 | 3.53 | -2.13% | 21,259 |
| Jan 21, 2025 | 3.68 | 3.75 | 3.51 | 3.61 | 3.61 | -3.04% | 28,284 |
| Jan 17, 2025 | 4.08 | 4.18 | 3.60 | 3.72 | 3.72 | -2.11% | 77,250 |
| Jan 16, 2025 | 4.23 | 4.25 | 3.41 | 3.80 | 3.80 | -8.43% | 360,890 |