Stockscreener 앱 받기
0.5284
17.10%
-0.109
시간 외 거래:
.53
0.0016
+0.30%
Smartkem Inc 주식 (SMTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $0.635 | $0.508 | $0.127 | 338,827.0 | -17.10% |
| 2026-10-15 | $0.65 | $0.58 | $0.07 | 224,460.0 | +5.39% |
| 2026-10-14 | $0.6635 | $0.57 | $0.0935 | 283,813.0 | -18.14% |
| 2026-10-13 | $0.748 | $0.555 | $0.193 | 1,389,150.0 | -30.30% |
| 2026-10-12 | $1.43 | $1.03 | $0.3999 | 7,264,435.0 | -7.83% |
| 2026-10-09 | $1.20 | $1.13 | $0.07 | 86,935.0 | +1.77% |
| 2026-10-08 | $1.21 | $1.13 | $0.079 | 73,083.0 | -3.42% |
| 2026-10-07 | $1.20 | $1.06 | $0.14 | 220,543.0 | +0.86% |
| 2026-10-06 | $1.19 | $1.12 | $0.065 | 162,246.0 | -4.92% |
| 2026-10-05 | $1.37 | $1.15 | $0.22 | 502,216.0 | -26.06% |
| 2026-10-02 | $1.78 | $1.63 | $0.15 | 1,265,923.0 | +0.61% |
| 2026-10-01 | $1.70 | $1.55 | $0.1491 | 71,241.0 | +1.86% |
| 2026-09-30 | $1.63 | $1.47 | $0.16 | 73,883.0 | +1.26% |
| 2026-09-29 | $1.83 | $1.58 | $0.25 | 54,042.0 | -9.14% |
| 2026-09-28 | $1.85 | $1.65 | $0.20 | 86,474.0 | -3.85% |
| 2026-09-25 | $1.89 | $1.47 | $0.42 | 633,869.0 | +10.98% |
| 2026-09-24 | $1.69 | $1.57 | $0.12 | 107,229.0 | -2.38% |
| 2026-09-23 | $1.84 | $1.47 | $0.369 | 1,316,364.0 | -0.59% |
| 2026-09-22 | $1.81 | $1.69 | $0.12 | 87,659.0 | -5.59% |
| 2026-09-21 | $1.80 | $1.63 | $0.1701 | 201,780.0 | -18.26% |
| 2026-09-18 | $2.37 | $2.15 | $0.22 | 148,594.0 | -7.20% |
| 2026-09-17 | $2.50 | $2.20 | $0.30 | 193,610.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $1.78 | $0.508 | $1.27 | 11,882,872.0 | -67.18% |
| 2026-09 | $2.96 | $1.47 | $1.49 | 5,853,253.0 | -47.56% |
| 2026-08 | $11.00 | $3.02 | $7.98 | 10,536,280.0 | -71.46% |
| 2026-07 | $13.00 | $9.00 | $4.00 | 204,800.0 | -12.20% |
| 2026-06 | $57.75 | $10.50 | $47.25 | 11,426,245.0 | -18.60% |
| 2026-05 | $21.00 | $9.50 | $11.50 | 450,674.0 | +55.96% |
| 2026-04 | $23.23 | $7.35 | $15.88 | 311,467.0 | -15.16% |
| 2026-03 | $17.00 | $10.50 | $6.50 | 124,059.0 | -10.08% |
| 2026-02 | $45.85 | $11.07 | $34.78 | 839,731.0 | -68.51% |
| 2026-01 | $67.50 | $28.52 | $38.98 | 64,848.0 | -24.55% |
Smartkem Inc 주식 (SMTK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $92.00 | $58.01 | $33.99 | 26,081.0 | -13.38% |
| 2025-11 | $109.0 | $57.00 | $52.00 | 66,234.0 | -32.70% |
| 2025-10 | $190.0 | $63.90 | $126.1 | 135,897.0 | +25.60% |
| 2025-09 | $117.0 | $42.13 | $74.87 | 1,928,817.0 | +99.36% |
| 2025-08 | $47.00 | $29.25 | $17.75 | 59,979.0 | -8.29% |
| 2025-07 | $61.50 | $39.00 | $22.50 | 108,727.0 | -9.02% |
| 2025-06 | $72.50 | $39.00 | $33.50 | 60,235.0 | -23.48% |
| 2025-05 | $124.5 | $50.00 | $74.50 | 34,565.0 | -42.11% |
| 2025-04 | $155.0 | $105.0 | $50.00 | 15,795.0 | -24.25% |
| 2025-03 | $195.0 | $103.0 | $92.00 | 40,702.0 | +39.35% |
| 2025-02 | $155.5 | $107.5 | $48.00 | 4,335.0 | -30.77% |
| 2025-01 | $212.5 | $144.5 | $68.00 | 33,807.0 | +7.59% |
Smartkem Inc 주식 (SMTK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $307.5 | $116.5 | $191.0 | 66,912.0 | -53.91% |
| 2024-11 | $390.0 | $100.5 | $289.5 | 200,387.0 | +145.88% |
| 2024-10 | $225.0 | $114.5 | $110.5 | 10,689.0 | -40.14% |
| 2024-09 | $369.5 | $197.5 | $172.0 | 11,146.0 | -15.81% |
| 2024-08 | $379.0 | $247.5 | $131.5 | 2,481.0 | -19.04% |
| 2024-07 | $345.0 | $249.5 | $95.50 | 1,238.0 | +8.98% |
| 2024-06 | $412.5 | $256.1 | $156.4 | 2,783.0 | +0.00% |
4.84%
자본화:
|
볼륨(24시간):