Get the Stockscreener App
2.82
5.69%
-0.17
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 February 07, 2025, is $2.82.
- 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 $2.82 now.
- The 52-week high stock price for SMTK is $8.25, representing a 192.55% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for SMTK is $2.01, indicating a -28.72% decrease from the current share price, occurred on November 18, 2024.
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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $2.91 | $2.66 | $0.25 | 15,312.0 | -5.69% |
| Feb 06, 2025 | $3.09 | $2.86 | $0.2283 | 26,090.0 | +0.34% |
| Feb 05, 2025 | $2.99 | $2.79 | $0.1991 | 13,039.0 | +7.19% |
| Feb 04, 2025 | $2.95 | $2.60 | $0.35 | 28,670.0 | -7.95% |
| Feb 03, 2025 | $3.11 | $2.91 | $0.2023 | 10,964.0 | -3.21% |
| Jan 31, 2025 | $3.24 | $3.11 | $0.13 | 9,201.0 | -2.19% |
| Jan 30, 2025 | $3.25 | $3.12 | $0.13 | 19,249.0 | +2.24% |
| Jan 29, 2025 | $3.46 | $3.12 | $0.34 | 24,449.0 | -2.80% |
| Jan 28, 2025 | $3.25 | $3.16 | $0.09 | 9,188.0 | +0.31% |
| Jan 27, 2025 | $3.47 | $3.20 | $0.27 | 32,936.0 | -5.88% |
| Jan 24, 2025 | $3.44 | $3.24 | $0.204 | 16,055.0 | +3.03% |
| Jan 23, 2025 | $3.68 | $3.28 | $0.3999 | 30,639.0 | -6.52% |
| Jan 22, 2025 | $3.80 | $3.46 | $0.3429 | 21,259.0 | -2.13% |
| Jan 21, 2025 | $3.75 | $3.51 | $0.24 | 28,081.0 | -3.04% |
| Jan 17, 2025 | $4.18 | $3.60 | $0.583 | 77,202.0 | -2.11% |
| Jan 16, 2025 | $4.25 | $3.41 | $0.84 | 360,708.0 | -8.43% |
| Jan 15, 2025 | $4.20 | $3.80 | $0.3999 | 158,144.0 | +10.84% |
| Jan 14, 2025 | $3.94 | $3.36 | $0.58 | 106,775.0 | +1.19% |
| Jan 13, 2025 | $3.75 | $3.31 | $0.44 | 138,507.0 | +4.52% |
| Jan 10, 2025 | $3.55 | $3.09 | $0.4599 | 189,116.0 | +17.61% |
| Jan 08, 2025 | $3.05 | $2.99 | $0.0612 | 21,563.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $3.11 | $2.60 | $0.51 | 109,387.0 | -9.62% |
| 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% |
5.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):