SmartKem, Inc. (SMTK)
NASDAQ: SMTK · Real-Time Price · USD
2.610
-0.050 (-1.88%)
Feb 21, 2025, 4:00 PM EST - Market closed
SmartKem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.89 | 4.20 | 3.80 | 4.15 | 4.15 | 10.84% | 159,506 |
| Jan 14, 2025 | 3.69 | 3.94 | 3.36 | 3.74 | 3.74 | 1.19% | 107,887 |
| Jan 13, 2025 | 3.41 | 3.75 | 3.31 | 3.70 | 3.70 | 4.52% | 138,776 |
| Jan 10, 2025 | 3.15 | 3.55 | 3.09 | 3.54 | 3.54 | 17.61% | 190,951 |
| Jan 8, 2025 | 3.05 | 3.05 | 2.99 | 3.01 | 3.01 | 0.33% | 21,563 |
| Jan 7, 2025 | 3.00 | 3.14 | 2.94 | 3.00 | 3.00 | -4.15% | 159,361 |
| Jan 6, 2025 | 3.15 | 3.20 | 3.04 | 3.13 | 3.13 | 1.95% | 145,491 |
| Jan 3, 2025 | 3.21 | 3.21 | 2.95 | 3.07 | 3.07 | -2.35% | 58,529 |
| Jan 2, 2025 | 2.90 | 3.14 | 2.89 | 3.14 | 3.14 | 8.41% | 83,842 |
| Dec 31, 2024 | 3.03 | 3.03 | 2.75 | 2.90 | 2.90 | 0.35% | 27,854 |
| Dec 30, 2024 | 2.90 | 2.90 | 2.62 | 2.89 | 2.89 | 2.48% | 40,799 |
| Dec 27, 2024 | 3.19 | 3.20 | 2.76 | 2.82 | 2.82 | -6.00% | 36,665 |
| Dec 26, 2024 | 3.09 | 3.17 | 2.92 | 3.00 | 3.00 | -0.99% | 59,069 |
| Dec 24, 2024 | 3.00 | 3.10 | 2.85 | 3.03 | 3.03 | 2.02% | 56,044 |
| Dec 23, 2024 | 3.15 | 3.15 | 2.64 | 2.97 | 2.97 | 0.34% | 96,080 |
| Dec 20, 2024 | 3.08 | 3.19 | 2.86 | 2.96 | 2.96 | -1.66% | 43,400 |
| Dec 19, 2024 | 3.17 | 3.19 | 2.82 | 3.01 | 3.01 | -4.44% | 50,035 |
| Dec 18, 2024 | 2.71 | 3.24 | 2.55 | 3.15 | 3.15 | 26.51% | 284,669 |
| Dec 17, 2024 | 2.77 | 2.97 | 2.33 | 2.49 | 2.49 | -19.68% | 188,156 |
| Dec 16, 2024 | 3.15 | 3.42 | 2.78 | 3.10 | 3.10 | -3.73% | 79,833 |
| Dec 13, 2024 | 3.62 | 3.62 | 3.10 | 3.22 | 3.22 | -11.05% | 44,026 |
| Dec 12, 2024 | 3.86 | 4.01 | 3.46 | 3.62 | 3.62 | -9.95% | 50,662 |
| Dec 11, 2024 | 3.99 | 4.10 | 3.82 | 4.02 | 4.02 | 1.13% | 80,476 |
| Dec 10, 2024 | 3.98 | 4.10 | 3.60 | 3.98 | 3.98 | -3.05% | 203,091 |
| Dec 9, 2024 | 4.13 | 4.32 | 3.92 | 4.10 | 4.10 | -3.64% | 234,185 |
| Dec 6, 2024 | 4.30 | 4.36 | 3.60 | 4.26 | 4.26 | -2.18% | 204,395 |
| Dec 5, 2024 | 4.00 | 4.50 | 3.96 | 4.35 | 4.35 | 8.48% | 816,709 |
| Dec 4, 2024 | 3.75 | 4.44 | 3.70 | 4.01 | 4.01 | -2.20% | 153,282 |
| Dec 3, 2024 | 4.62 | 5.27 | 3.85 | 4.10 | 4.10 | -16.67% | 442,369 |
| Dec 2, 2024 | 5.99 | 6.15 | 4.60 | 4.92 | 4.92 | -21.53% | 257,222 |
| Nov 29, 2024 | 6.60 | 7.10 | 6.05 | 6.27 | 6.27 | -9.91% | 255,377 |
| Nov 27, 2024 | 6.80 | 7.49 | 5.65 | 6.96 | 6.96 | -4.66% | 397,885 |
| Nov 26, 2024 | 7.66 | 7.80 | 5.66 | 7.30 | 7.30 | 34.44% | 5,843,428 |
| Nov 25, 2024 | 3.91 | 5.72 | 3.60 | 5.43 | 5.43 | 69.69% | 3,210,469 |
| Nov 22, 2024 | 3.10 | 3.33 | 3.10 | 3.20 | 3.20 | 3.23% | 18,277 |
| Nov 21, 2024 | 3.03 | 3.10 | 2.92 | 3.10 | 3.10 | 3.82% | 9,081 |
| Nov 20, 2024 | 3.11 | 3.60 | 2.71 | 2.99 | 2.99 | -3.68% | 77,658 |
| Nov 19, 2024 | 2.26 | 3.25 | 2.25 | 3.10 | 3.10 | 44.19% | 165,121 |
| Nov 18, 2024 | 2.53 | 2.53 | 2.01 | 2.15 | 2.15 | -12.24% | 8,723 |
| Nov 15, 2024 | 2.31 | 2.81 | 2.31 | 2.45 | 2.45 | 8.89% | 7,123 |
| Nov 14, 2024 | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | -6.87% | 387 |
| Nov 13, 2024 | 2.24 | 2.42 | 2.22 | 2.42 | 2.42 | 10.32% | 4,507 |
| Nov 12, 2024 | 2.28 | 2.64 | 2.10 | 2.19 | 2.19 | -9.13% | 14,023 |
| Nov 11, 2024 | 2.39 | 2.47 | 2.30 | 2.41 | 2.41 | -3.98% | 10,030 |
| Nov 8, 2024 | 2.50 | 2.85 | 2.38 | 2.51 | 2.51 | -7.38% | 35,728 |
| Nov 7, 2024 | 2.74 | 2.86 | 2.71 | 2.71 | 2.71 | -3.21% | 5,414 |
| Nov 6, 2024 | 2.90 | 2.94 | 2.66 | 2.80 | 2.80 | -1.41% | 7,568 |
| Nov 5, 2024 | 2.64 | 2.96 | 2.63 | 2.84 | 2.84 | 10.03% | 10,961 |
| Nov 4, 2024 | 2.50 | 2.80 | 2.50 | 2.58 | 2.58 | -4.76% | 4,119 |
| Nov 1, 2024 | 2.59 | 2.71 | 2.59 | 2.71 | 2.71 | 6.27% | 1,080 |
| Oct 31, 2024 | 2.69 | 2.79 | 2.48 | 2.55 | 2.55 | -4.85% | 6,849 |
| Oct 30, 2024 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 5.10% | 3,008 |
| Oct 29, 2024 | 2.67 | 2.70 | 2.55 | 2.55 | 2.55 | -1.92% | 9,022 |
| Oct 28, 2024 | 2.55 | 2.99 | 2.55 | 2.60 | 2.60 | 5.26% | 7,816 |
| Oct 25, 2024 | 2.68 | 2.74 | 2.36 | 2.47 | 2.47 | -10.18% | 9,646 |
| Oct 24, 2024 | 2.87 | 3.09 | 2.29 | 2.75 | 2.75 | -4.18% | 51,375 |
| Oct 23, 2024 | 2.99 | 3.13 | 2.86 | 2.87 | 2.87 | -2.71% | 136,833 |
| Oct 22, 2024 | 3.30 | 3.30 | 2.90 | 2.95 | 2.95 | -10.61% | 9,232 |
| Oct 21, 2024 | 3.25 | 3.40 | 3.08 | 3.30 | 3.30 | 2.80% | 5,872 |
| Oct 18, 2024 | 3.21 | 3.33 | 3.21 | 3.21 | 3.21 | 1.58% | 1,385 |
| Oct 17, 2024 | 2.97 | 3.16 | 2.96 | 3.16 | 3.16 | 0.41% | 1,369 |
| Oct 16, 2024 | 2.98 | 3.32 | 2.78 | 3.15 | 3.15 | 10.81% | 36,882 |
| Oct 15, 2024 | 2.93 | 3.00 | 2.77 | 2.84 | 2.84 | -4.70% | 27,895 |
| Oct 14, 2024 | 3.09 | 3.23 | 2.86 | 2.98 | 2.98 | -8.31% | 8,872 |
| Oct 11, 2024 | 3.10 | 3.27 | 2.85 | 3.25 | 3.25 | 6.56% | 15,789 |
| Oct 10, 2024 | 3.05 | 3.28 | 2.83 | 3.05 | 3.05 | 0.99% | 14,421 |
| Oct 9, 2024 | 3.39 | 3.39 | 2.95 | 3.02 | 3.02 | -9.85% | 75,327 |
| Oct 8, 2024 | 2.95 | 3.75 | 2.95 | 3.35 | 3.35 | 13.56% | 25,703 |
| Oct 7, 2024 | 3.45 | 3.45 | 2.85 | 2.95 | 2.95 | -18.10% | 39,728 |
| Oct 4, 2024 | 4.26 | 4.26 | 3.25 | 3.60 | 3.60 | -14.24% | 18,059 |
| Oct 3, 2024 | 4.19 | 4.20 | 4.10 | 4.20 | 4.20 | -0.71% | 3,678 |
| Oct 2, 2024 | 4.12 | 4.50 | 4.11 | 4.23 | 4.23 | 1.88% | 10,793 |
| Oct 1, 2024 | 4.23 | 4.39 | 4.15 | 4.15 | 4.15 | -2.54% | 15,154 |
| Sep 30, 2024 | 4.27 | 4.55 | 4.19 | 4.26 | 4.26 | -2.07% | 13,939 |
| Sep 27, 2024 | 4.43 | 4.57 | 3.95 | 4.35 | 4.35 | -5.02% | 45,420 |