Get the Stockscreener App
0.65
0.00%
0.00
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 22, 2025, is $0.65.
- 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 $0.65 now.
- The 52-week high stock price for SMTK is $7.80, representing a 1,100% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for SMTK is $0.585, indicating a -10.00% decrease from the current share price, occurred on August 15, 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 22, 2025 | $0.6772 | $0.64 | $0.0372 | 57,046.0 | +0.00% |
| Aug 21, 2025 | $0.6889 | $0.645 | $0.0439 | 131,323.0 | -2.23% |
| Aug 20, 2025 | $0.70 | $0.65 | $0.05 | 85,990.0 | -5.03% |
| Aug 19, 2025 | $0.72 | $0.675 | $0.045 | 122,618.0 | -2.08% |
| Aug 18, 2025 | $0.789 | $0.6121 | $0.1769 | 974,926.0 | +15.49% |
| Aug 15, 2025 | $0.66 | $0.585 | $0.075 | 173,726.0 | +3.17% |
| Aug 14, 2025 | $0.6899 | $0.5956 | $0.0943 | 104,462.0 | -13.04% |
| Aug 13, 2025 | $0.82 | $0.685 | $0.135 | 181,738.0 | -15.85% |
| Aug 12, 2025 | $0.8289 | $0.805 | $0.0239 | 52,585.0 | +0.00% |
| Aug 11, 2025 | $0.83 | $0.8123 | $0.0177 | 25,479.0 | -1.20% |
| Aug 08, 2025 | $0.87 | $0.82 | $0.05 | 32,099.0 | -4.60% |
| Aug 07, 2025 | $0.88 | $0.85 | $0.03 | 29,843.0 | -2.26% |
| Aug 06, 2025 | $0.91 | $0.8725 | $0.0375 | 9,771.0 | -1.10% |
| Aug 05, 2025 | $0.90 | $0.88 | $0.02 | 22,761.0 | +0.55% |
| Aug 04, 2025 | $0.92 | $0.863 | $0.057 | 44,912.0 | -1.64% |
| 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% |
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 | $0.585 | $0.355 | 2,131,625.0 | -29.26% |
| Jul, 2025 | $1.23 | $0.78 | $0.45 | 5,436,193.0 | -9.02% |
| 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% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):