SmartKem, Inc. Common Stock (SMTK) Historical Stock Data
1.70 ↑0.00 (0.00%)
As of August 27, 2024, 1:54pm EST.
Historical Data
In the past 30 trading days, SMTK is down -1.36% a day on average. There have been 10 days where SmartKem, Inc. Common Stock closed green and 20 days where SMTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1.74 | 1.70 | ↓$0.04 (-2.08%) | 1.60 | 1.74 | 86.92K |
| 2025-12-11 | 1.74 | 1.73 | ↓$0.01 (-0.57%) | 1.66 | 1.83 | 63.97K |
| 2025-12-10 | 1.66 | 1.74 | ↑$0.08 (4.82%) | 1.57 | 1.80 | 176.06K |
| 2025-12-09 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.46 | 1.63 | 48.82K |
| 2025-12-08 | 1.58 | 1.56 | ↓$0.02 (-1.27%) | 1.43 | 1.58 | 140.60K |
| 2025-12-05 | 1.40 | 1.52 | ↑$0.12 (8.56%) | 1.24 | 1.56 | 108.10K |
| 2025-12-04 | 1.44 | 1.46 | ↑$0.02 (1.49%) | 1.38 | 1.47 | 31.02K |
| 2025-12-03 | 1.52 | 1.45 | ↓$0.07 (-4.61%) | 1.43 | 1.60 | 29.89K |
| 2025-12-02 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.41 | 1.60 | 28.22K |
| 2025-12-01 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.39 | 1.53 | 28.65K |
| 2025-11-28 | 1.38 | 1.42 | ↑$0.04 (2.90%) | 1.34 | 1.54 | 30.61K |
| 2025-11-26 | 1.35 | 1.34 | ↓$0.01 (-0.80%) | 1.34 | 1.42 | 75.91K |
| 2025-11-25 | 1.32 | 1.34 | ↑$0.02 (1.52%) | 1.25 | 1.42 | 61.84K |
| 2025-11-24 | 1.16 | 1.29 | ↑$0.13 (11.21%) | 1.16 | 1.33 | 82.80K |
| 2025-11-21 | 1.41 | 1.32 | ↓$0.09 (-6.38%) | 1.14 | 1.45 | 422.74K |
| 2025-11-20 | 1.65 | 1.32 | ↓$0.33 (-19.82%) | 1.32 | 1.66 | 1.72M |
| 2025-11-19 | 1.70 | 1.55 | ↓$0.15 (-8.82%) | 1.55 | 1.71 | 17.81K |
| 2025-11-18 | 1.60 | 1.58 | ↓$0.02 (-1.02%) | 1.48 | 1.66 | 41.49K |
| 2025-11-17 | 1.69 | 1.55 | ↓$0.14 (-8.28%) | 1.55 | 1.76 | 22.27K |
| 2025-11-14 | 1.30 | 1.69 | ↑$0.39 (30.00%) | 1.30 | 2.00 | 335.65K |
| 2025-11-13 | 1.60 | 1.44 | ↓$0.16 (-10.19%) | 1.40 | 1.77 | 57.79K |
| 2025-11-12 | 1.70 | 1.61 | ↓$0.09 (-5.29%) | 1.61 | 1.78 | 24.45K |
| 2025-11-11 | 1.85 | 1.70 | ↓$0.15 (-7.95%) | 1.70 | 1.89 | 61.57K |
| 2025-11-07 | 1.77 | 1.70 | ↓$0.07 (-3.95%) | 1.44 | 1.83 | 28.14K |
| 2025-11-06 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.73 | 1.83 | 11.40K |
| 2025-11-05 | 1.82 | 1.83 | ↑$0.01 (0.55%) | 1.65 | 1.91 | 21.24K |
| 2025-11-04 | 2.03 | 1.85 | ↓$0.18 (-8.87%) | 1.81 | 2.05 | 106.34K |
| 2025-11-03 | 2.07 | 2.00 | ↓$0.07 (-3.38%) | 2.00 | 2.11 | 24.42K |
| 2025-10-31 | 2.23 | 2.11 | ↓$0.12 (-5.17%) | 2.05 | 2.29 | 62.70K |
| 2025-10-30 | 2.12 | 2.09 | ↓$0.03 (-1.42%) | 2.08 | 2.29 | 33.99K |
Create an account or log in to view more rows.
$SMTK let’s go!! Squeeze time
$SMTK Fuk the 1% even though i feel like the 1%
$SMTK I blocked some bears and I liked it!
$SMTK has just been halted from trading.
$SMTK has just been halted from trading due to volatility.
$SMTK id rather have a dip then rip than a gap and crap
$SMTK Holding Pattern
$SMTK like if you’re buying Monday!! Let’s Go!!
$SMTK I like it
$SMTK tomorrow will be an explosion day
I believe it!