Get the Stockscreener App
0.384
37.24%
0.1042
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 May 05, 2026, is $0.384.
- 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 $0.384 now.
- The 52-week high stock price for SMTK is $3.80, representing a 889.58% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for SMTK is $0.147, indicating a -61.72% decrease from the current share price, occurred on April 29, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $0.3898 | $0.2727 | $0.1172 | 1,909,024.0 | +37.24% |
| May 04, 2026 | $0.32 | $0.2055 | $0.1145 | 6,304,681.0 | +19.06% |
| May 01, 2026 | $0.2353 | $0.19 | $0.0453 | 1,429,796.0 | +21.76% |
| Apr 30, 2026 | $0.1966 | $0.1567 | $0.0399 | 544,471.0 | +15.50% |
| Apr 29, 2026 | $0.231 | $0.147 | $0.084 | 6,495,002.0 | -28.95% |
| Apr 28, 2026 | $0.252 | $0.23 | $0.022 | 292,348.0 | -9.22% |
| Apr 27, 2026 | $0.322 | $0.25 | $0.072 | 293,011.0 | -4.32% |
| Apr 24, 2026 | $0.285 | $0.251 | $0.034 | 436,935.0 | +8.28% |
| Apr 23, 2026 | $0.2745 | $0.25 | $0.0245 | 281,768.0 | -3.29% |
| Apr 22, 2026 | $0.286 | $0.251 | $0.035 | 62,742.0 | -1.49% |
| Apr 21, 2026 | $0.2942 | $0.257 | $0.0372 | 126,612.0 | -4.75% |
| Apr 20, 2026 | $0.3606 | $0.2501 | $0.1105 | 394,438.0 | -18.41% |
| Apr 17, 2026 | $0.3761 | $0.3213 | $0.0548 | 247,278.0 | -0.18% |
| Apr 16, 2026 | $0.359 | $0.315 | $0.044 | 154,110.0 | -1.60% |
| Apr 15, 2026 | $0.3626 | $0.322 | $0.0406 | 257,748.0 | -3.70% |
| Apr 14, 2026 | $0.4647 | $0.31 | $0.1547 | 2,120,468.0 | +11.25% |
| Apr 13, 2026 | $0.349 | $0.3124 | $0.0366 | 104,243.0 | -4.09% |
| Apr 10, 2026 | $0.3595 | $0.3201 | $0.0395 | 233,563.0 | -6.90% |
| Apr 09, 2026 | $0.3647 | $0.2601 | $0.1046 | 697,247.0 | +8.97% |
| Apr 08, 2026 | $0.345 | $0.26 | $0.085 | 2,332,242.0 | +34.11% |
| Apr 07, 2026 | $0.2722 | $0.24 | $0.0322 | 122,149.0 | -4.58% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.3898 | $0.19 | $0.1998 | 11,552,525.0 | +98.96% |
| Apr, 2026 | $0.4647 | $0.147 | $0.3177 | 15,573,352.0 | -15.16% |
| Mar, 2026 | $0.34 | $0.21 | $0.13 | 6,203,014.0 | -10.08% |
| 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% |
1.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):