Get the Stockscreener App
1.70
1.73%
-0.03
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 December 12, 2025, is $1.70.
- 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 $1.70 now.
- The 52-week high stock price for SMTK is $4.25, representing a 150.00% increase from the current share price, occurred on January 16, 2025.
- The 52-week low stock price for SMTK is $0.585, indicating a -65.59% 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 02, 2025 | $1.60 | $1.41 | $0.1895 | 51,296.0 | -2.00% |
| Dec 01, 2025 | $1.53 | $1.39 | $0.1399 | 28,647.0 | +5.63% |
| Nov 28, 2025 | $1.54 | $1.34 | $0.1999 | 31,204.0 | +5.97% |
| Nov 26, 2025 | $1.42 | $1.34 | $0.08 | 78,660.0 | +0.00% |
| Nov 25, 2025 | $1.42 | $1.25 | $0.1699 | 60,134.0 | +3.88% |
| Nov 24, 2025 | $1.33 | $1.16 | $0.17 | 82,799.0 | -2.27% |
| Nov 21, 2025 | $1.45 | $1.14 | $0.3097 | 425,635.0 | -0.23% |
| Nov 20, 2025 | $1.66 | $1.32 | $0.336 | 1,730,082.0 | -14.65% |
| Nov 19, 2025 | $1.71 | $1.55 | $0.16 | 27,491.0 | -1.90% |
| Nov 18, 2025 | $1.66 | $1.48 | $0.1753 | 43,578.0 | +1.94% |
| Nov 17, 2025 | $1.76 | $1.55 | $0.21 | 33,378.0 | -8.28% |
| Nov 14, 2025 | $2.00 | $1.30 | $0.70 | 337,491.0 | +17.36% |
| Nov 13, 2025 | $1.76 | $1.40 | $0.365 | 57,861.0 | -10.56% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $1.84 | $1.24 | $0.60 | 875,646.0 | +19.72% |
| 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% |
2.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):