Get the Stockscreener App
0.311
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 March 05, 2026, is $0.311.
- 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 $0.311 now.
- The 52-week high stock price for SMTK is $3.90, representing a 1,154% increase from the current share price, occurred on March 28, 2025.
- The 52-week low stock price for SMTK is $0.2214, indicating a -28.81% decrease from the current share price, occurred on February 17, 2026.
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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $0.2855 | $0.25 | $0.0355 | 251,706.0 | -15.24% |
| Mar 04, 2026 | $0.34 | $0.2431 | $0.0969 | 2,777,016.0 | +27.98% |
| Mar 03, 2026 | $0.26 | $0.2317 | $0.0283 | 61,019.0 | -1.22% |
| Mar 02, 2026 | $0.2598 | $0.235 | $0.0248 | 145,186.0 | -2.77% |
| Feb 27, 2026 | $0.2699 | $0.2507 | $0.0192 | 86,676.0 | -1.21% |
| Feb 26, 2026 | $0.299 | $0.254 | $0.045 | 104,079.0 | -11.05% |
| Feb 25, 2026 | $0.2999 | $0.2804 | $0.0195 | 34,409.0 | +0.63% |
| Feb 24, 2026 | $0.292 | $0.2507 | $0.0413 | 335,107.0 | -0.76% |
| Feb 23, 2026 | $0.305 | $0.27 | $0.035 | 168,423.0 | -6.70% |
| Feb 20, 2026 | $0.31 | $0.29 | $0.02 | 81,378.0 | +0.82% |
| Feb 19, 2026 | $0.3074 | $0.2662 | $0.0412 | 337,991.0 | +13.52% |
| Feb 18, 2026 | $0.27 | $0.234 | $0.036 | 463,506.0 | +12.69% |
| Feb 17, 2026 | $0.26 | $0.2214 | $0.0386 | 773,104.0 | -14.43% |
| Feb 13, 2026 | $0.315 | $0.2551 | $0.0599 | 598,540.0 | -5.37% |
| Feb 12, 2026 | $0.3319 | $0.2707 | $0.0612 | 257,467.0 | -7.44% |
| Feb 11, 2026 | $0.3539 | $0.26 | $0.0939 | 624,933.0 | -12.36% |
| Feb 10, 2026 | $0.37 | $0.329 | $0.041 | 778,650.0 | +0.77% |
| Feb 09, 2026 | $0.3889 | $0.3462 | $0.0427 | 840,052.0 | -8.66% |
| Feb 06, 2026 | $0.56 | $0.3202 | $0.2398 | 33,623,483.0 | -21.37% |
| Feb 05, 2026 | $0.5106 | $0.466 | $0.0446 | 215,498.0 | +5.00% |
| Feb 04, 2026 | $0.58 | $0.4301 | $0.1499 | 786,249.0 | -17.24% |
| Feb 03, 2026 | $0.75 | $0.5348 | $0.2152 | 512,343.0 | -16.82% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.34 | $0.2317 | $0.1083 | 3,234,927.0 | +4.19% |
| Feb, 2026 | $0.917 | $0.2214 | $0.6956 | 41,986,495.0 | -68.51% |
| Jan, 2026 | $1.35 | $0.5705 | $0.7796 | 3,242,275.0 | -24.55% |
Smartkem Inc Stock (SMTK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.84 | $1.16 | $0.6799 | 1,304,139.0 | -13.38% |
| Nov, 2025 | $2.18 | $1.14 | $1.04 | 3,311,607.0 | -32.70% |
| Oct, 2025 | $3.80 | $1.28 | $2.52 | 6,794,863.0 | +25.60% |
| Sep, 2025 | $2.34 | $0.8427 | $1.50 | 96,440,872.0 | +99.36% |
| Aug, 2025 | $0.94 | $0.585 | $0.355 | 2,998,904.0 | -8.29% |
| 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% |
2.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):