SmartKem, Inc. (SMTK)
NASDAQ: SMTK · Real-Time Price · USD
2.470
-0.250 (-9.19%)
At close: Oct 25, 2024, 4:00 PM
2.450
-0.020 (-0.81%)
After-hours: Oct 25, 2024, 4:00 PM EDT
SmartKem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 2.87 | 3.09 | 2.29 | 2.75 | 2.75 | -4.18% | 51,257 |
| 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 |
| Sep 26, 2024 | 4.11 | 4.58 | 4.11 | 4.58 | 4.58 | 1.55% | 4,212 |
| Sep 25, 2024 | 4.66 | 4.89 | 4.31 | 4.51 | 4.51 | -3.43% | 13,190 |
| Sep 24, 2024 | 4.72 | 4.98 | 4.67 | 4.67 | 4.67 | 1.30% | 12,492 |
| Sep 23, 2024 | 4.90 | 5.15 | 4.20 | 4.61 | 4.61 | -6.62% | 38,497 |
| Sep 20, 2024 | 5.16 | 5.20 | 4.86 | 4.94 | 4.94 | -1.08% | 16,619 |
| Sep 19, 2024 | 5.49 | 5.49 | 4.85 | 4.99 | 4.99 | -4.75% | 35,897 |
| Sep 18, 2024 | 5.10 | 5.60 | 4.97 | 5.24 | 5.24 | 8.94% | 29,682 |
| Sep 17, 2024 | 5.71 | 5.71 | 4.76 | 4.81 | 4.81 | -3.80% | 54,066 |
| Sep 16, 2024 | 6.00 | 6.00 | 4.85 | 5.00 | 5.00 | -18.03% | 25,901 |
| Sep 13, 2024 | 6.25 | 6.25 | 5.92 | 6.10 | 6.10 | -3.17% | 648 |
| Sep 12, 2024 | 6.44 | 6.50 | 5.82 | 6.30 | 6.30 | 2.44% | 15,781 |
| Sep 11, 2024 | 5.94 | 6.28 | 5.21 | 6.15 | 6.15 | 21.06% | 114,341 |
| Sep 10, 2024 | 4.85 | 5.08 | 4.81 | 5.08 | 5.08 | -8.30% | 8,534 |
| Sep 9, 2024 | 6.48 | 6.48 | 5.50 | 5.54 | 5.54 | -19.59% | 12,219 |
| Sep 6, 2024 | 5.27 | 7.39 | 5.27 | 6.89 | 6.89 | 26.42% | 126,096 |
| Sep 5, 2024 | 4.90 | 5.50 | 4.90 | 5.45 | 5.45 | 9.04% | 2,879 |
| Sep 4, 2024 | 5.15 | 5.15 | 4.88 | 5.00 | 5.00 | -2.00% | 9,530 |
| Sep 3, 2024 | 5.30 | 5.55 | 5.09 | 5.10 | 5.10 | 0.79% | 4,904 |
| Aug 30, 2024 | 5.01 | 5.06 | 5.01 | 5.06 | 5.06 | 1.20% | 472 |
| Aug 29, 2024 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -0.99% | 1,188 |
| Aug 28, 2024 | 5.25 | 5.25 | 4.98 | 5.05 | 5.05 | 1.41% | 3,170 |
| Aug 27, 2024 | 5.55 | 5.61 | 4.95 | 4.98 | 4.98 | -13.39% | 16,469 |
| Aug 26, 2024 | 5.10 | 5.75 | 5.09 | 5.75 | 5.75 | 15.00% | 6,933 |
| Aug 23, 2024 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -2.34% | 1,058 |
| Aug 22, 2024 | 5.16 | 5.16 | 5.11 | 5.12 | 5.12 | -5.19% | 1,827 |
| Aug 21, 2024 | 5.40 | 5.51 | 5.20 | 5.40 | 5.40 | -3.57% | 7,619 |
| Aug 20, 2024 | 5.95 | 6.00 | 5.37 | 5.60 | 5.60 | - | 8,895 |
| Aug 19, 2024 | 5.30 | 5.63 | 5.13 | 5.60 | 5.60 | 3.70% | 4,319 |
| Aug 16, 2024 | 5.32 | 5.52 | 5.32 | 5.40 | 5.40 | 0.20% | 2,180 |
| Aug 15, 2024 | 5.81 | 5.81 | 5.39 | 5.39 | 5.39 | -6.44% | 237 |
| Aug 14, 2024 | 5.67 | 6.24 | 5.41 | 5.76 | 5.76 | -11.38% | 3,210 |
| Aug 13, 2024 | 6.94 | 7.20 | 6.14 | 6.50 | 6.50 | -1.52% | 24,695 |
| Aug 12, 2024 | 7.57 | 7.58 | 5.58 | 6.60 | 6.60 | -5.04% | 12,190 |
| Aug 9, 2024 | 5.50 | 7.18 | 5.42 | 6.95 | 6.95 | 20.87% | 20,122 |
| Aug 8, 2024 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 5.70% | 591 |
| Aug 7, 2024 | 5.50 | 6.00 | 5.40 | 5.44 | 5.44 | 0.93% | 5,008 |
| Aug 6, 2024 | 5.41 | 5.52 | 5.39 | 5.39 | 5.39 | -10.17% | 1,461 |
| Aug 5, 2024 | 6.60 | 6.60 | 6.00 | 6.00 | 6.00 | -10.45% | 1,905 |
| Aug 2, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 11.67% | 135 |
| Aug 1, 2024 | 6.11 | 6.11 | 6.00 | 6.00 | 6.00 | -4.00% | 396 |
| Jul 31, 2024 | 5.70 | 6.90 | 5.70 | 6.25 | 6.25 | 9.65% | 26,693 |
| Jul 30, 2024 | 5.50 | 5.86 | 5.48 | 5.70 | 5.70 | -2.93% | 3,406 |
| Jul 29, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 75 |
| Jul 26, 2024 | 5.40 | 5.87 | 5.40 | 5.87 | 5.87 | 7.45% | 402 |
| Jul 25, 2024 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | -1.00% | 2,521 |
| Jul 24, 2024 | 5.49 | 5.52 | 4.99 | 5.52 | 5.52 | 0.18% | 6,411 |
| Jul 23, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -8.17% | 1,125 |
| Jul 22, 2024 | 5.66 | 6.00 | 5.65 | 6.00 | 6.00 | 3.81% | 1,813 |
| Jul 19, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 49 |
| Jul 18, 2024 | 5.75 | 5.98 | 5.65 | 5.78 | 5.78 | 3.21% | 2,261 |
| Jul 17, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | 332 |
| Jul 16, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -6.22% | 515 |
| Jul 15, 2024 | 5.97 | 5.98 | 5.95 | 5.95 | 5.95 | 3.10% | 1,192 |
| Jul 12, 2024 | 5.33 | 6.05 | 5.11 | 5.77 | 5.77 | -6.01% | 3,176 |
| Jul 11, 2024 | 5.98 | 6.27 | 5.95 | 6.14 | 6.14 | 6.04% | 2,690 |
| Jul 10, 2024 | 5.10 | 6.25 | 5.10 | 5.79 | 5.79 | 11.78% | 4,462 |
| Jul 9, 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -1.33% | 621 |
| Jul 8, 2024 | 5.25 | 5.25 | 5.11 | 5.25 | 5.25 | - | 1,359 |
| Jul 5, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 73 |
| Jul 3, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 189 |
| Jul 2, 2024 | 5.27 | 5.27 | 5.18 | 5.25 | 5.25 | -0.94% | 724 |
| Jul 1, 2024 | 5.26 | 5.40 | 5.11 | 5.30 | 5.30 | -7.59% | 2,290 |
| Jun 28, 2024 | 5.83 | 5.85 | 5.30 | 5.74 | 5.74 | 9.53% | 2,190 |
| Jun 27, 2024 | 5.75 | 5.75 | 5.12 | 5.24 | 5.24 | -5.23% | 3,146 |
| Jun 26, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 279 |
| Jun 25, 2024 | 5.51 | 5.81 | 5.51 | 5.53 | 5.53 | 0.27% | 1,736 |
| Jun 24, 2024 | 5.80 | 5.80 | 5.50 | 5.51 | 5.51 | -6.78% | 6,295 |
| Jun 21, 2024 | 5.80 | 6.20 | 5.36 | 5.91 | 5.91 | -8.17% | 2,724 |
| Jun 20, 2024 | 5.94 | 6.44 | 5.94 | 6.44 | 6.44 | 7.28% | 3,377 |
| Jun 18, 2024 | 6.79 | 6.79 | 5.84 | 6.00 | 6.00 | -6.83% | 6,920 |
| Jun 17, 2024 | 6.82 | 6.82 | 6.44 | 6.44 | 6.44 | -0.92% | 3,906 |
| Jun 14, 2024 | 6.60 | 6.70 | 6.20 | 6.50 | 6.50 | -2.27% | 2,511 |
| Jun 13, 2024 | 7.28 | 7.41 | 6.51 | 6.65 | 6.65 | -2.15% | 6,420 |
| Jun 12, 2024 | 6.76 | 7.03 | 6.10 | 6.80 | 6.80 | -8.77% | 13,016 |
| Jun 11, 2024 | 7.23 | 7.45 | 7.00 | 7.45 | 7.45 | -3.87% | 4,077 |
| Jun 10, 2024 | 7.40 | 8.16 | 6.98 | 7.75 | 7.75 | 9.62% | 20,099 |
| Jun 7, 2024 | 6.50 | 7.45 | 6.05 | 7.07 | 7.07 | 13.94% | 14,257 |
| Jun 6, 2024 | 6.50 | 6.50 | 5.60 | 6.21 | 6.21 | -8.07% | 8,096 |
| Jun 5, 2024 | 7.99 | 7.99 | 6.11 | 6.75 | 6.75 | -15.52% | 14,641 |
| Jun 4, 2024 | 8.00 | 8.00 | 7.50 | 7.99 | 7.99 | -0.12% | 13,050 |