Get the Stockscreener App
1.34
22.94%
0.25
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 20, 2025, is $1.34.
- 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 $1.34 now.
- The 52-week high stock price for SMTK is $8.25, representing a 515.67% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for SMTK is $1.00, indicating a -25.37% decrease from the current share price, occurred on May 19, 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 |
|---|---|---|---|---|---|
| May 20, 2025 | $1.62 | $1.10 | $0.52 | 708,096.0 | +22.94% |
| May 19, 2025 | $1.12 | $1.00 | $0.12 | 56,752.0 | +0.93% |
| May 16, 2025 | $1.20 | $1.06 | $0.1405 | 56,270.0 | -6.09% |
| May 15, 2025 | $1.60 | $1.11 | $0.4899 | 173,974.0 | -26.75% |
| May 14, 2025 | $2.07 | $1.56 | $0.51 | 90,700.0 | -21.89% |
| May 13, 2025 | $2.49 | $2.00 | $0.49 | 75,919.0 | -14.18% |
| May 12, 2025 | $2.39 | $2.21 | $0.18 | 30,629.0 | +5.03% |
| May 09, 2025 | $2.30 | $2.23 | $0.0709 | 4,174.0 | -3.88% |
| May 08, 2025 | $2.40 | $2.20 | $0.20 | 16,292.0 | +5.45% |
| May 07, 2025 | $2.32 | $2.20 | $0.12 | 8,026.0 | -1.79% |
| May 06, 2025 | $2.38 | $2.24 | $0.14 | 18,844.0 | -2.18% |
| May 05, 2025 | $2.39 | $2.28 | $0.11 | 10,833.0 | +1.33% |
| May 02, 2025 | $2.39 | $2.24 | $0.1499 | 9,108.0 | -4.64% |
| May 01, 2025 | $2.44 | $2.29 | $0.1515 | 6,051.0 | +3.95% |
| Apr 30, 2025 | $2.52 | $2.22 | $0.2963 | 3,795.0 | -1.72% |
| Apr 29, 2025 | $2.63 | $2.20 | $0.43 | 39,843.0 | -3.33% |
| Apr 28, 2025 | $2.68 | $2.27 | $0.41 | 85,850.0 | +3.90% |
| Apr 25, 2025 | $2.50 | $2.29 | $0.21 | 6,041.0 | -2.12% |
| Apr 24, 2025 | $2.46 | $2.25 | $0.2101 | 14,525.0 | +5.83% |
| Apr 23, 2025 | $2.40 | $2.18 | $0.2184 | 16,156.0 | +2.29% |
| Apr 22, 2025 | $2.34 | $2.10 | $0.24 | 21,191.0 | -1.49% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $2.49 | $1.00 | $1.49 | 1,973,764.0 | -41.23% |
| 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% |
0.74%
3.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):