Stockscreener 앱 받기
0.202
4.99%
-0.0106
Smartkem Inc 주식 (SMTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $0.21 | $0.195 | $0.015 | 297,185.0 | -4.99% |
| 2026-07-24 | $0.22 | $0.1851 | $0.0349 | 917,868.0 | -6.38% |
| 2026-07-23 | $0.24 | $0.18 | $0.06 | 2,171,655.0 | +20.93% |
| 2026-07-22 | $0.199 | $0.1825 | $0.0165 | 167,450.0 | -2.34% |
| 2026-07-21 | $0.201 | $0.1815 | $0.0195 | 337,148.0 | +1.21% |
| 2026-07-20 | $0.2177 | $0.1851 | $0.0326 | 352,182.0 | -3.99% |
| 2026-07-17 | $0.1995 | $0.181 | $0.0185 | 188,261.0 | +4.71% |
| 2026-07-16 | $0.1976 | $0.1856 | $0.012 | 312,158.0 | -5.36% |
| 2026-07-15 | $0.2063 | $0.19 | $0.0163 | 211,880.0 | +5.55% |
| 2026-07-14 | $0.21 | $0.1892 | $0.0208 | 225,944.0 | -7.44% |
| 2026-07-13 | $0.2166 | $0.2012 | $0.0154 | 330,404.0 | -5.46% |
| 2026-07-10 | $0.2297 | $0.215 | $0.0147 | 202,724.0 | -2.17% |
| 2026-07-09 | $0.233 | $0.215 | $0.018 | 461,821.0 | +0.00% |
| 2026-07-08 | $0.24 | $0.2111 | $0.0289 | 501,154.0 | +0.00% |
| 2026-07-07 | $0.241 | $0.2126 | $0.0284 | 450,072.0 | -5.15% |
| 2026-07-06 | $0.2574 | $0.23 | $0.0274 | 670,418.0 | -1.27% |
| 2026-07-02 | $0.26 | $0.22 | $0.04 | 1,035,344.0 | -0.17% |
| 2026-07-01 | $0.25 | $0.2234 | $0.0266 | 435,150.0 | -3.51% |
| 2026-06-30 | $0.2614 | $0.2201 | $0.0413 | 758,975.0 | +2.04% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $0.26 | $0.18 | $0.08 | 9,566,003.0 | -17.55% |
| 2026-06 | $1.16 | $0.21 | $0.945 | 571,312,158.0 | -18.60% |
| 2026-05 | $0.42 | $0.19 | $0.23 | 22,533,664.0 | +55.96% |
| 2026-04 | $0.4647 | $0.147 | $0.3177 | 15,573,352.0 | -15.16% |
| 2026-03 | $0.34 | $0.21 | $0.13 | 6,203,014.0 | -10.08% |
| 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% |
3.77%
자본화:
|
볼륨(24시간):