Stockscreener 앱 받기
0.2303
7.92%
-0.0198
Smartkem Inc 주식 (SMTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.2635 | $0.21 | $0.0535 | 259,591.0 | -7.92% |
| 2026-03-18 | $0.26 | $0.25 | $0.01 | 39,512.0 | -0.60% |
| 2026-03-17 | $0.3073 | $0.24 | $0.0673 | 445,367.0 | -0.55% |
| 2026-03-16 | $0.2607 | $0.239 | $0.0217 | 270,172.0 | -2.13% |
| 2026-03-13 | $0.263 | $0.245 | $0.018 | 120,165.0 | -1.34% |
| 2026-03-12 | $0.263 | $0.25 | $0.013 | 69,947.0 | -0.27% |
| 2026-03-11 | $0.2639 | $0.25 | $0.0139 | 137,470.0 | +1.98% |
| 2026-03-10 | $0.2699 | $0.2501 | $0.0198 | 97,290.0 | -4.59% |
| 2026-03-09 | $0.27 | $0.25 | $0.02 | 161,118.0 | +0.19% |
| 2026-03-06 | $0.2732 | $0.2514 | $0.0218 | 208,175.0 | -0.59% |
| 2026-03-05 | $0.2855 | $0.25 | $0.0355 | 438,196.0 | -12.83% |
| 2026-03-04 | $0.34 | $0.2431 | $0.0969 | 2,777,016.0 | +27.98% |
| 2026-03-03 | $0.26 | $0.2317 | $0.0283 | 61,019.0 | -1.22% |
| 2026-03-02 | $0.2598 | $0.235 | $0.0248 | 145,186.0 | -2.77% |
| 2026-02-27 | $0.2699 | $0.2507 | $0.0192 | 86,676.0 | -1.21% |
| 2026-02-26 | $0.299 | $0.254 | $0.045 | 104,079.0 | -11.05% |
| 2026-02-25 | $0.2999 | $0.2804 | $0.0195 | 34,409.0 | +0.63% |
| 2026-02-24 | $0.292 | $0.2507 | $0.0413 | 335,107.0 | -0.76% |
| 2026-02-23 | $0.305 | $0.27 | $0.035 | 168,423.0 | -6.70% |
| 2026-02-20 | $0.31 | $0.29 | $0.02 | 81,378.0 | +0.82% |
| 2026-02-19 | $0.3074 | $0.2662 | $0.0412 | 337,991.0 | +13.52% |
| 2026-02-18 | $0.27 | $0.234 | $0.036 | 463,506.0 | +12.69% |
Smartkem Inc 주식 (SMTK) 연도별 가격 이력
이 심층 분석에서는 Smartkem Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMTK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smartkem Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smartkem Inc 주식 (SMTK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.34 | $0.21 | $0.13 | 5,489,815.0 | -8.97% |
| 2026-02 | $0.917 | $0.2214 | $0.6956 | 41,986,495.0 | -68.51% |
| 2026-01 | $1.35 | $0.5705 | $0.7796 | 3,242,275.0 | -24.55% |
Smartkem Inc 주식 (SMTK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.84 | $1.16 | $0.6799 | 1,304,139.0 | -13.38% |
| 2025-11 | $2.18 | $1.14 | $1.04 | 3,311,607.0 | -32.70% |
| 2025-10 | $3.80 | $1.28 | $2.52 | 6,794,863.0 | +25.60% |
| 2025-09 | $2.34 | $0.8427 | $1.50 | 96,440,872.0 | +99.36% |
| 2025-08 | $0.94 | $0.585 | $0.355 | 2,998,904.0 | -8.29% |
| 2025-07 | $1.23 | $0.78 | $0.45 | 5,436,193.0 | -9.02% |
| 2025-06 | $1.45 | $0.78 | $0.67 | 3,011,724.0 | -23.48% |
| 2025-05 | $2.49 | $1.00 | $1.49 | 1,728,312.0 | -42.11% |
| 2025-04 | $3.10 | $2.10 | $1.00 | 789,797.0 | -24.25% |
| 2025-03 | $3.90 | $2.06 | $1.84 | 2,034,995.0 | +39.35% |
| 2025-02 | $3.11 | $2.15 | $0.96 | 216,841.0 | -30.77% |
| 2025-01 | $4.25 | $2.89 | $1.36 | 1,690,265.0 | +7.59% |
Smartkem Inc 주식 (SMTK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.15 | $2.33 | $3.82 | 3,345,585.0 | -53.91% |
| 2024-11 | $7.80 | $2.01 | $5.79 | 10,019,354.0 | +145.88% |
| 2024-10 | $4.50 | $2.29 | $2.21 | 534,378.0 | -40.14% |
| 2024-09 | $7.39 | $3.95 | $3.44 | 557,275.0 | -15.81% |
| 2024-08 | $7.58 | $4.95 | $2.63 | 124,068.0 | -19.04% |
| 2024-07 | $6.90 | $4.99 | $1.91 | 61,964.0 | +8.98% |
| 2024-06 | $8.25 | $5.12 | $3.13 | 139,097.0 | +0.00% |
3.75%
1.79%
자본화:
|
볼륨(24시간):