Get the Stockscreener App
1.63
5.78%
-0.10
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 September 12, 2025, is $1.63.
- 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 $1.63 now.
- The 52-week high stock price for SMTK is $7.80, representing a 378.53% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for SMTK is $0.585, indicating a -64.11% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $1.75 | $1.59 | $0.1584 | 146,849.0 | -5.78% |
| Sep 11, 2025 | $1.78 | $1.52 | $0.2554 | 258,166.0 | +13.07% |
| Sep 10, 2025 | $1.60 | $1.45 | $0.15 | 430,352.0 | -10.00% |
| Sep 09, 2025 | $1.74 | $1.42 | $0.32 | 725,284.0 | +19.72% |
| Sep 08, 2025 | $1.80 | $1.36 | $0.44 | 858,169.0 | -13.94% |
| Sep 05, 2025 | $1.92 | $1.50 | $0.42 | 2,201,855.0 | +6.45% |
| Sep 04, 2025 | $1.80 | $1.22 | $0.58 | 6,676,479.0 | +33.62% |
| Sep 03, 2025 | $1.79 | $1.08 | $0.71 | 3,131,838.0 | -20.00% |
| Sep 02, 2025 | $2.34 | $0.8427 | $1.50 | 79,745,463.0 | +72.07% |
| Aug 29, 2025 | $0.92 | $0.66 | $0.26 | 492,804.0 | +13.57% |
| Aug 28, 2025 | $0.76 | $0.65 | $0.11 | 296,332.0 | +14.29% |
| Aug 27, 2025 | $0.6492 | $0.6351 | $0.0141 | 22,414.0 | -0.12% |
| Aug 26, 2025 | $0.6671 | $0.6347 | $0.0324 | 73,431.0 | -0.99% |
| Aug 25, 2025 | $0.6679 | $0.645 | $0.0229 | 39,344.0 | +1.00% |
| Aug 22, 2025 | $0.6772 | $0.64 | $0.0372 | 57,046.0 | +0.00% |
| Aug 21, 2025 | $0.6889 | $0.645 | $0.0439 | 131,323.0 | -2.23% |
| Aug 20, 2025 | $0.70 | $0.65 | $0.05 | 85,990.0 | -5.03% |
| Aug 19, 2025 | $0.72 | $0.675 | $0.045 | 122,618.0 | -2.08% |
| Aug 18, 2025 | $0.789 | $0.6121 | $0.1769 | 974,926.0 | +15.49% |
| Aug 15, 2025 | $0.66 | $0.585 | $0.075 | 173,726.0 | +3.17% |
| Aug 14, 2025 | $0.6899 | $0.5956 | $0.0943 | 104,462.0 | -13.04% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $2.34 | $0.8427 | $1.50 | 94,321,304.0 | +93.43% |
| 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% |
3.46%
2.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):