Stockscreener 앱 받기
0.3571
11.25%
0.0361
Smartkem Inc 주식 (SMTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-14 | $0.4647 | $0.31 | $0.1547 | 2,120,468.0 | +11.25% |
| 2026-04-13 | $0.349 | $0.3124 | $0.0366 | 104,243.0 | -4.09% |
| 2026-04-10 | $0.3595 | $0.3201 | $0.0395 | 233,563.0 | -6.90% |
| 2026-04-09 | $0.3647 | $0.2601 | $0.1046 | 697,247.0 | +8.97% |
| 2026-04-08 | $0.345 | $0.26 | $0.085 | 2,332,242.0 | +34.11% |
| 2026-04-07 | $0.2722 | $0.24 | $0.0322 | 122,149.0 | -4.58% |
| 2026-04-06 | $0.29 | $0.227 | $0.063 | 249,278.0 | +10.50% |
| 2026-04-02 | $0.2363 | $0.2163 | $0.02 | 96,054.0 | -0.30% |
| 2026-04-01 | $0.238 | $0.223 | $0.015 | 31,645.0 | +2.86% |
| 2026-03-31 | $0.23 | $0.21 | $0.02 | 176,421.0 | +0.18% |
| 2026-03-30 | $0.24 | $0.227 | $0.013 | 55,597.0 | +0.04% |
| 2026-03-27 | $0.245 | $0.226 | $0.019 | 109,645.0 | -8.47% |
| 2026-03-26 | $0.25 | $0.2246 | $0.0254 | 132,311.0 | +6.03% |
| 2026-03-25 | $0.2461 | $0.233 | $0.0131 | 47,426.0 | +0.26% |
| 2026-03-24 | $0.2517 | $0.233 | $0.0187 | 70,332.0 | -9.92% |
| 2026-03-23 | $0.2615 | $0.2369 | $0.0246 | 165,304.0 | +4.86% |
| 2026-03-20 | $0.248 | $0.2245 | $0.0235 | 215,754.0 | +7.25% |
| 2026-03-19 | $0.2635 | $0.21 | $0.0535 | 259,591.0 | -7.92% |
| 2026-03-18 | $0.26 | $0.25 | $0.01 | 39,512.0 | -0.60% |
| 2026-03-17 | $0.3073 | $0.24 | $0.0673 | 445,367.0 | -0.55% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $0.4647 | $0.2163 | $0.2484 | 8,107,357.0 | +56.97% |
| 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% |
3.55%
0.46%
자본화:
|
볼륨(24시간):