SmartKem, Inc. Common Stock (SMTK) Historical Stock Data

2.40 ↑0.00 (0.00%)

As of August 27, 2024, 1:54pm EST.

Historical Data

In the past 30 trading days, SMTK is up 1.02% a day on average. There have been 15 days where SmartKem, Inc. Common Stock closed green and 15 days where SMTK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-16	2.45	2.40	↓$0.05 (-2.04%)	2.33	2.45	4.89K
2025-04-15	2.50	2.51	↑$0.01 (0.40%)	2.40	2.68	11.90K
2025-04-14	2.44	2.46	↑$0.02 (0.82%)	2.41	2.60	11.68K
2025-04-11	2.46	2.42	↓$0.04 (-1.63%)	2.40	2.62	21.72K
2025-04-10	2.52	2.42	↓$0.10 (-3.78%)	2.40	2.70	51.46K
2025-04-09	2.70	2.47	↓$0.23 (-8.52%)	2.30	2.73	92.17K
2025-04-08	2.50	2.70	↑$0.20 (8.00%)	2.45	2.85	116.62K
2025-04-07	2.16	2.33	↑$0.17 (7.87%)	2.16	2.55	32.23K
2025-04-04	2.61	2.55	↓$0.06 (-2.30%)	2.45	2.75	56.10K
2025-03-28	3.80	3.01	↓$0.79 (-20.79%)	2.85	3.90	286.69K
2025-03-27	3.09	3.44	↑$0.35 (11.26%)	2.91	3.75	413.72K
2025-03-26	3.01	3.06	↑$0.05 (1.66%)	2.93	3.10	24.89K
2025-03-25	3.14	3.00	↓$0.14 (-4.46%)	2.98	3.15	53.24K
2025-03-24	3.31	3.10	↓$0.21 (-6.34%)	3.05	3.40	95.88K
2025-03-21	3.15	3.26	↑$0.11 (3.49%)	3.05	3.50	166.75K
2025-03-20	3.19	3.02	↓$0.17 (-5.33%)	2.96	3.19	68.27K
2025-03-19	2.99	3.06	↑$0.07 (2.34%)	2.82	3.22	205.55K
2025-03-18	2.80	2.99	↑$0.19 (6.79%)	2.66	3.50	385.64K
2025-03-17	2.19	2.80	↑$0.61 (27.75%)	2.10	3.00	104.80K
2025-03-14	2.15	2.12	↓$0.03 (-1.40%)	2.10	2.15	2.78K
2025-03-13	2.20	2.17	↓$0.03 (-1.36%)	2.17	2.20	1.33K
2025-03-12	2.23	2.29	↑$0.07 (2.92%)	2.16	2.29	3.43K
2025-03-11	2.21	2.28	↑$0.07 (3.17%)	2.15	2.30	5.81K
2025-03-10	2.25	2.24	↓$0.00 (-0.22%)	2.18	2.31	4.57K
2025-03-07	2.15	2.19	↑$0.04 (1.86%)	2.06	2.28	9.05K
2025-03-06	2.24	2.24	↑$0.00 (0.00%)	2.24	2.34	1.13K
2025-03-03	2.08	2.59	↑$0.51 (24.45%)	2.08	2.70	18.25K
2025-02-28	2.22	2.16	↓$0.06 (-2.70%)	2.15	2.22	6.16K
2025-02-27	2.35	2.21	↓$0.14 (-5.96%)	2.21	2.35	15.85K
2025-02-26	2.59	2.45	↓$0.14 (-5.41%)	2.29	2.63	26.29K