Get the Stockscreener App
1.19
11.74%
0.125
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 January 02, 2026, is $1.19.
- 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 $1.19 now.
- The 52-week high stock price for SMTK is $4.25, representing a 257.14% increase from the current share price, occurred on January 16, 2025.
- The 52-week low stock price for SMTK is $0.585, indicating a -50.84% decrease from the current share price, occurred on August 15, 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $1.19 | $1.10 | $0.09 | 22,446.0 | +11.74% |
| Dec 31, 2025 | $1.19 | $1.02 | $0.17 | 173,766.0 | -13.41% |
| Dec 30, 2025 | $1.49 | $1.16 | $0.3299 | 141,123.0 | -15.17% |
| Dec 29, 2025 | $1.62 | $1.42 | $0.1999 | 65,767.0 | -11.04% |
| Dec 26, 2025 | $1.67 | $1.51 | $0.156 | 62,190.0 | +0.62% |
| Dec 24, 2025 | $1.63 | $1.42 | $0.2082 | 59,341.0 | +9.46% |
| Dec 23, 2025 | $1.49 | $1.42 | $0.0699 | 18,499.0 | +0.00% |
| Dec 22, 2025 | $1.54 | $1.46 | $0.08 | 22,135.0 | -1.99% |
| Dec 19, 2025 | $1.60 | $1.51 | $0.09 | 22,857.0 | -7.36% |
| Dec 18, 2025 | $1.65 | $1.55 | $0.10 | 38,417.0 | +3.82% |
| Dec 17, 2025 | $1.57 | $1.50 | $0.07 | 11,077.0 | -1.26% |
| Dec 16, 2025 | $1.59 | $1.41 | $0.18 | 40,872.0 | +6.71% |
| Dec 15, 2025 | $1.65 | $1.41 | $0.24 | 34,058.0 | -12.35% |
| Dec 12, 2025 | $1.74 | $1.60 | $0.1399 | 87,843.0 | -1.73% |
| Dec 11, 2025 | $1.84 | $1.65 | $0.19 | 63,974.0 | -0.57% |
| Dec 10, 2025 | $1.80 | $1.57 | $0.2327 | 176,056.0 | +10.13% |
| Dec 09, 2025 | $1.62 | $1.46 | $0.1604 | 48,819.0 | +1.28% |
| Dec 08, 2025 | $1.58 | $1.43 | $0.1499 | 140,791.0 | +2.63% |
| Dec 05, 2025 | $1.56 | $1.24 | $0.3185 | 108,103.0 | +3.40% |
| Dec 04, 2025 | $1.47 | $1.36 | $0.11 | 40,862.0 | +1.38% |
| Dec 03, 2025 | $1.60 | $1.43 | $0.1738 | 41,412.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $1.19 | $1.10 | $0.09 | 44,791.0 | +11.74% |
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% |
5.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):