Get the Stockscreener App
0.454
9.74%
-0.049
After Hours:
.46
0.006
+1.32%
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 October 22, 2026, is $0.454.
- Smartkem Inc all-time high stock price is $412.50, occurred on June 03, 2024.
- The lowest Smartkem Inc stock price recorded was $0.434 on October 21, 2026. Since then, Smartkem Inc's stock price has risen over 4.61% to $0.454 now.
- The 52-week high stock price for SMTK is $117.50, representing a 25,781% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for SMTK is $0.434, indicating a -4.41% decrease from the current share price, occurred on October 21, 2026.
- The closing price of Smartkem Inc (SMTK) stock in the beginning of 2025 was $157.19. The stock closed the year at $53.25, a loss of over -66.12% for the year.
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 |
|---|---|---|---|---|---|
| Oct 22, 2026 | $0.50 | $0.44 | $0.06 | 336,610.0 | -9.74% |
| Oct 21, 2026 | $0.52 | $0.434 | $0.086 | 395,660.0 | +14.97% |
| Oct 20, 2026 | $0.5289 | $0.435 | $0.0939 | 233,546.0 | -7.39% |
| Oct 19, 2026 | $0.55 | $0.4703 | $0.0797 | 233,796.0 | -10.60% |
| Oct 16, 2026 | $0.635 | $0.508 | $0.127 | 346,620.0 | -17.10% |
| Oct 15, 2026 | $0.65 | $0.58 | $0.07 | 224,460.0 | +5.39% |
| Oct 14, 2026 | $0.6635 | $0.57 | $0.0935 | 283,813.0 | -18.14% |
| Oct 13, 2026 | $0.748 | $0.555 | $0.193 | 1,389,150.0 | -30.30% |
| Oct 12, 2026 | $1.43 | $1.03 | $0.3999 | 7,264,435.0 | -7.83% |
| Oct 09, 2026 | $1.20 | $1.13 | $0.07 | 86,935.0 | +1.77% |
| Oct 08, 2026 | $1.21 | $1.13 | $0.079 | 73,083.0 | -3.42% |
| Oct 07, 2026 | $1.20 | $1.06 | $0.14 | 220,543.0 | +0.86% |
| Oct 06, 2026 | $1.19 | $1.12 | $0.065 | 162,246.0 | -4.92% |
| Oct 05, 2026 | $1.37 | $1.15 | $0.22 | 502,216.0 | -26.06% |
| Oct 02, 2026 | $1.78 | $1.63 | $0.15 | 1,265,923.0 | +0.61% |
| Oct 01, 2026 | $1.70 | $1.55 | $0.1491 | 71,241.0 | +1.86% |
| Sep 30, 2026 | $1.63 | $1.47 | $0.16 | 73,883.0 | +1.26% |
| Sep 29, 2026 | $1.83 | $1.58 | $0.25 | 54,042.0 | -9.14% |
| Sep 28, 2026 | $1.85 | $1.65 | $0.20 | 86,474.0 | -3.85% |
| Sep 25, 2026 | $1.89 | $1.47 | $0.42 | 633,869.0 | +10.98% |
| Sep 24, 2026 | $1.69 | $1.57 | $0.12 | 107,229.0 | -2.38% |
| Sep 23, 2026 | $1.84 | $1.47 | $0.369 | 1,316,364.0 | -0.59% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $1.78 | $0.434 | $1.35 | 13,090,277.0 | -71.80% |
| Sep, 2026 | $2.96 | $1.47 | $1.49 | 5,853,253.0 | -47.56% |
| Aug, 2026 | $11.00 | $3.02 | $7.98 | 10,536,280.0 | -71.46% |
| Jul, 2026 | $13.00 | $9.00 | $4.00 | 204,800.0 | -12.20% |
| Jun, 2026 | $57.75 | $10.50 | $47.25 | 11,426,245.0 | -18.60% |
| May, 2026 | $21.00 | $9.50 | $11.50 | 450,674.0 | +55.96% |
| Apr, 2026 | $23.23 | $7.35 | $15.88 | 311,467.0 | -15.16% |
| Mar, 2026 | $17.00 | $10.50 | $6.50 | 124,059.0 | -10.08% |
| Feb, 2026 | $45.85 | $11.07 | $34.78 | 839,731.0 | -68.51% |
| Jan, 2026 | $67.50 | $28.52 | $38.98 | 64,848.0 | -24.55% |
Smartkem Inc Stock (SMTK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $92.00 | $58.01 | $33.99 | 26,081.0 | -13.38% |
| Nov, 2025 | $109.0 | $57.00 | $52.00 | 66,234.0 | -32.70% |
| Oct, 2025 | $190.0 | $63.90 | $126.1 | 135,897.0 | +25.60% |
| Sep, 2025 | $117.0 | $42.13 | $74.87 | 1,928,817.0 | +99.36% |
| Aug, 2025 | $47.00 | $29.25 | $17.75 | 59,979.0 | -8.29% |
| Jul, 2025 | $61.50 | $39.00 | $22.50 | 108,727.0 | -9.02% |
| Jun, 2025 | $72.50 | $39.00 | $33.50 | 60,235.0 | -23.48% |
| May, 2025 | $124.5 | $50.00 | $74.50 | 34,565.0 | -42.11% |
| Apr, 2025 | $155.0 | $105.0 | $50.00 | 15,795.0 | -24.25% |
| Mar, 2025 | $195.0 | $103.0 | $92.00 | 40,702.0 | +39.35% |
| Feb, 2025 | $155.5 | $107.5 | $48.00 | 4,335.0 | -30.77% |
| Jan, 2025 | $212.5 | $144.5 | $68.00 | 33,807.0 | +7.59% |
Smartkem Inc Stock (SMTK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $307.5 | $116.5 | $191.0 | 66,912.0 | -53.91% |
| Nov, 2024 | $390.0 | $100.5 | $289.5 | 200,387.0 | +145.88% |
| Oct, 2024 | $225.0 | $114.5 | $110.5 | 10,689.0 | -40.14% |
| Sep, 2024 | $369.5 | $197.5 | $172.0 | 11,146.0 | -15.81% |
| Aug, 2024 | $379.0 | $247.5 | $131.5 | 2,481.0 | -19.04% |
| Jul, 2024 | $345.0 | $249.5 | $95.50 | 1,238.0 | +8.98% |
| Jun, 2024 | $412.5 | $256.1 | $156.4 | 2,783.0 | +0.00% |
4.09%
1.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):