Get the Stockscreener App
0.95
1.04%
-0.01
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 July 28, 2025, is $0.95.
- 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 $0.95 now.
- The 52-week high stock price for SMTK is $7.80, representing a 721.05% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for SMTK is $0.78, indicating a -17.89% decrease from the current share price, occurred on June 24, 2025.
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 |
|---|---|---|---|---|---|
| Jul 28, 2025 | $0.98 | $0.94 | $0.04 | 35,996.0 | -1.04% |
| Jul 25, 2025 | $0.999 | $0.9599 | $0.0391 | 39,429.0 | +0.00% |
| Jul 24, 2025 | $1.00 | $0.94 | $0.06 | 57,154.0 | -4.00% |
| Jul 23, 2025 | $1.03 | $1.00 | $0.0336 | 25,026.0 | +0.00% |
| Jul 22, 2025 | $1.07 | $0.99 | $0.08 | 44,897.0 | -3.64% |
| Jul 21, 2025 | $1.04 | $0.9801 | $0.0598 | 86,133.0 | -1.12% |
| Jul 18, 2025 | $1.13 | $0.95 | $0.18 | 378,538.0 | -6.29% |
| Jul 17, 2025 | $1.23 | $0.82 | $0.41 | 3,187,305.0 | +37.09% |
| Jul 16, 2025 | $0.849 | $0.78 | $0.069 | 66,631.0 | -1.19% |
| Jul 15, 2025 | $0.9573 | $0.8002 | $0.1571 | 128,035.0 | -12.96% |
| Jul 14, 2025 | $0.9898 | $0.90 | $0.0898 | 73,277.0 | -4.04% |
| Jul 11, 2025 | $1.07 | $0.945 | $0.125 | 507,394.0 | -1.01% |
| Jul 10, 2025 | $1.00 | $0.9558 | $0.0442 | 22,676.0 | +0.00% |
| Jul 09, 2025 | $1.01 | $0.89 | $0.12 | 469,637.0 | +0.00% |
| Jul 08, 2025 | $1.00 | $0.9658 | $0.0342 | 60,243.0 | +0.00% |
| Jul 07, 2025 | $1.03 | $0.9705 | $0.0595 | 42,227.0 | -0.99% |
| Jul 03, 2025 | $1.04 | $0.9755 | $0.0645 | 23,054.0 | -2.42% |
| Jul 02, 2025 | $1.06 | $1.00 | $0.06 | 53,949.0 | +2.48% |
| Jul 01, 2025 | $1.08 | $0.96 | $0.1199 | 70,488.0 | +0.00% |
| Jun 30, 2025 | $1.03 | $0.9299 | $0.1001 | 63,407.0 | +8.60% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $1.23 | $0.78 | $0.45 | 5,408,085.0 | -5.94% |
| 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% |
3.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):