Get the Stockscreener App
0.91
0.97%
-0.0089
Smartkem Inc Stock (SMTK) Price History
The historical daily chart and data for Smartkem Inc stock (SMTK), show that the latest closing stock price as of August 01, 2025, is $0.91.
- Smartkem Inc all-time high stock price is $8.25, occurred on June 03, 2024.
- The lowest Smartkem Inc stock price recorded was $0.00 on July 03, 2024. Since then, Smartkem Inc's stock price has risen over to $0.91 now.
- The 52-week high stock price for SMTK is $7.80, representing a 757.14% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for SMTK is $0.78, indicating a -14.29% decrease from the current share price, occurred on June 24, 2025.
The table below shows more information about SMTK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $0.94 | $0.9021 | $0.0379 | 25,300.0 | -0.97% |
| Jul 31, 2025 | $0.93 | $0.913 | $0.017 | 28,123.0 | -1.19% |
| Jul 30, 2025 | $0.95 | $0.92 | $0.03 | 16,372.0 | -2.09% |
| Jul 29, 2025 | $0.9866 | $0.92 | $0.0666 | 19,609.0 | -0.01% |
| Jul 28, 2025 | $0.98 | $0.94 | $0.04 | 35,996.0 | -1.04% |
| Jul 25, 2025 | $0.999 | $0.9599 | $0.0391 | 39,429.0 | +0.00% |
| Jul 24, 2025 | $1.00 | $0.94 | $0.06 | 57,154.0 | -4.00% |
| Jul 23, 2025 | $1.03 | $1.00 | $0.0336 | 25,026.0 | +0.00% |
| Jul 22, 2025 | $1.07 | $0.99 | $0.08 | 44,897.0 | -3.64% |
| Jul 21, 2025 | $1.04 | $0.9801 | $0.0598 | 86,133.0 | -1.12% |
| Jul 18, 2025 | $1.13 | $0.95 | $0.18 | 378,538.0 | -6.29% |
| Jul 17, 2025 | $1.23 | $0.82 | $0.41 | 3,187,305.0 | +37.09% |
| Jul 16, 2025 | $0.849 | $0.78 | $0.069 | 66,631.0 | -1.19% |
| Jul 15, 2025 | $0.9573 | $0.8002 | $0.1571 | 128,035.0 | -12.96% |
| Jul 14, 2025 | $0.9898 | $0.90 | $0.0898 | 73,277.0 | -4.04% |
| Jul 11, 2025 | $1.07 | $0.945 | $0.125 | 507,394.0 | -1.01% |
| Jul 10, 2025 | $1.00 | $0.9558 | $0.0442 | 22,676.0 | +0.00% |
| Jul 09, 2025 | $1.01 | $0.89 | $0.12 | 469,637.0 | +0.00% |
| Jul 08, 2025 | $1.00 | $0.9658 | $0.0342 | 60,243.0 | +0.00% |
| Jul 07, 2025 | $1.03 | $0.9705 | $0.0595 | 42,227.0 | -0.99% |
| Jul 03, 2025 | $1.04 | $0.9755 | $0.0645 | 23,054.0 | -2.42% |
Smartkem Inc Stock (SMTK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smartkem Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMTK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smartkem Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smartkem Inc Stock (SMTK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.94 | $0.9021 | $0.0379 | 25,300.0 | +0.00% |
| Jul, 2025 | $1.23 | $0.78 | $0.45 | 5,461,493.0 | -9.90% |
| Jun, 2025 | $1.45 | $0.78 | $0.67 | 3,011,724.0 | -23.48% |
| May, 2025 | $2.49 | $1.00 | $1.49 | 1,728,312.0 | -42.11% |
| Apr, 2025 | $3.10 | $2.10 | $1.00 | 789,797.0 | -24.25% |
| Mar, 2025 | $3.90 | $2.06 | $1.84 | 2,034,995.0 | +39.35% |
| Feb, 2025 | $3.11 | $2.15 | $0.96 | 216,841.0 | -30.77% |
| Jan, 2025 | $4.25 | $2.89 | $1.36 | 1,690,265.0 | +7.59% |
Smartkem Inc Stock (SMTK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.15 | $2.33 | $3.82 | 3,345,585.0 | -53.91% |
| Nov, 2024 | $7.80 | $2.01 | $5.79 | 10,019,354.0 | +145.88% |
| Oct, 2024 | $4.50 | $2.29 | $2.21 | 534,378.0 | -40.14% |
| Sep, 2024 | $7.39 | $3.95 | $3.44 | 557,275.0 | -15.81% |
| Aug, 2024 | $7.58 | $4.95 | $2.63 | 124,068.0 | -19.04% |
| Jul, 2024 | $6.90 | $4.99 | $1.91 | 61,964.0 | +8.98% |
| Jun, 2024 | $8.25 | $5.12 | $3.13 | 139,097.0 | +0.00% |
1.43%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):