SmartKem, Inc. (SMTK)
NASDAQ: SMTK · Real-Time Price · USD
1.630
+0.060 (3.82%)
At close: Dec 18, 2025, 4:00 PM EST
1.517
-0.113 (-6.96%)
After-hours: Dec 18, 2025, 4:28 PM EST
SmartKem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | - | -0.64% | 8,838 |
| Dec 17, 2025 | 1.53 | 1.57 | 1.50 | 1.57 | 1.57 | -1.26% | 11,077 |
| Dec 16, 2025 | 1.47 | 1.59 | 1.41 | 1.59 | 1.59 | 6.71% | 40,862 |
| Dec 15, 2025 | 1.65 | 1.65 | 1.41 | 1.49 | 1.49 | -12.35% | 34,032 |
| Dec 12, 2025 | 1.74 | 1.74 | 1.60 | 1.70 | 1.70 | -1.73% | 87,933 |
| Dec 11, 2025 | 1.74 | 1.84 | 1.65 | 1.73 | 1.73 | -0.57% | 62,964 |
| Dec 10, 2025 | 1.66 | 1.80 | 1.57 | 1.74 | 1.74 | 10.13% | 176,467 |
| Dec 9, 2025 | 1.57 | 1.63 | 1.47 | 1.58 | 1.58 | 1.28% | 48,839 |
| Dec 8, 2025 | 1.58 | 1.58 | 1.43 | 1.56 | 1.56 | 2.63% | 140,791 |
| Dec 5, 2025 | 1.40 | 1.56 | 1.24 | 1.52 | 1.52 | 4.11% | 108,103 |
| Dec 4, 2025 | 1.44 | 1.47 | 1.36 | 1.46 | 1.46 | 0.69% | 42,316 |
| Dec 3, 2025 | 1.52 | 1.60 | 1.43 | 1.45 | 1.45 | -1.36% | 41,412 |
| Dec 2, 2025 | 1.48 | 1.60 | 1.41 | 1.47 | 1.47 | -2.00% | 51,296 |
| Dec 1, 2025 | 1.50 | 1.53 | 1.39 | 1.50 | 1.50 | 5.63% | 28,647 |
| Nov 28, 2025 | 1.38 | 1.54 | 1.34 | 1.42 | 1.42 | 5.97% | 30,605 |
| Nov 26, 2025 | 1.35 | 1.42 | 1.34 | 1.34 | 1.34 | - | 75,910 |
| Nov 25, 2025 | 1.32 | 1.42 | 1.25 | 1.34 | 1.34 | 3.88% | 55,743 |
| Nov 24, 2025 | 1.16 | 1.33 | 1.16 | 1.29 | 1.29 | -2.27% | 83,257 |
| Nov 21, 2025 | 1.33 | 1.45 | 1.14 | 1.32 | 1.32 | -0.23% | 422,742 |
| Nov 20, 2025 | 1.65 | 1.66 | 1.32 | 1.32 | 1.32 | -14.65% | 2,015,104 |
| Nov 19, 2025 | 1.71 | 1.71 | 1.55 | 1.55 | 1.55 | -1.90% | 28,968 |
| Nov 18, 2025 | 1.60 | 1.66 | 1.48 | 1.58 | 1.58 | 1.94% | 43,578 |
| Nov 17, 2025 | 1.69 | 1.76 | 1.55 | 1.55 | 1.55 | -8.28% | 33,379 |
| Nov 14, 2025 | 1.30 | 2.00 | 1.30 | 1.69 | 1.69 | 17.36% | 337,714 |
| Nov 13, 2025 | 1.60 | 1.77 | 1.40 | 1.44 | 1.44 | -10.56% | 58,018 |
| Nov 12, 2025 | 1.70 | 1.78 | 1.61 | 1.61 | 1.61 | -5.46% | 31,640 |
| Nov 11, 2025 | 1.85 | 1.89 | 1.70 | 1.70 | 1.70 | -7.95% | 70,933 |
| Nov 10, 2025 | 1.66 | 1.86 | 1.61 | 1.85 | 1.85 | 8.82% | 56,601 |
| Nov 7, 2025 | 1.77 | 1.84 | 1.44 | 1.70 | 1.70 | -7.10% | 43,946 |
| Nov 6, 2025 | 1.83 | 1.83 | 1.73 | 1.83 | 1.83 | - | 12,953 |
| Nov 5, 2025 | 1.82 | 1.91 | 1.65 | 1.83 | 1.83 | -1.08% | 27,894 |
| Nov 4, 2025 | 2.03 | 2.05 | 1.80 | 1.85 | 1.85 | -7.50% | 106,636 |
| Nov 3, 2025 | 2.18 | 2.18 | 1.99 | 2.00 | 2.00 | -5.21% | 54,637 |
| Oct 31, 2025 | 2.23 | 2.29 | 2.05 | 2.11 | 2.11 | 0.96% | 62,698 |
| Oct 30, 2025 | 2.13 | 2.29 | 2.08 | 2.09 | 2.09 | -1.88% | 43,464 |
| Oct 29, 2025 | 2.19 | 2.26 | 2.13 | 2.13 | 2.13 | -4.48% | 38,970 |
| Oct 28, 2025 | 2.10 | 2.31 | 2.05 | 2.23 | 2.23 | 10.40% | 162,623 |
| Oct 27, 2025 | 2.07 | 2.35 | 2.01 | 2.02 | 2.02 | -2.42% | 161,586 |
| Oct 24, 2025 | 2.22 | 2.30 | 1.97 | 2.07 | 2.07 | -3.72% | 82,527 |
| Oct 23, 2025 | 2.20 | 2.30 | 2.10 | 2.15 | 2.15 | -2.27% | 74,652 |
| Oct 22, 2025 | 2.14 | 2.23 | 2.00 | 2.20 | 2.20 | 0.46% | 300,265 |
| Oct 21, 2025 | 2.27 | 2.32 | 2.14 | 2.19 | 2.19 | -7.59% | 103,264 |
| 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 |