Skip to main content
SmartKem, Inc. (SMTK)
NASDAQ: SMTK · Real-Time Price · USD
1.520
+0.060 (4.11%)
At close: Dec 5, 2025, 4:00 PM EST
1.490
-0.030 (-1.97%)
After-hours: Dec 5, 2025, 7:22 PM EST

SmartKem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.401.561.241.521.524.11%108,103
Dec 4, 20251.441.471.361.461.460.69%42,316
Dec 3, 20251.521.601.431.451.45-1.36%41,412
Dec 2, 20251.481.601.411.471.47-2.00%51,296
Dec 1, 20251.501.531.391.501.505.63%28,647
Nov 28, 20251.381.541.341.421.425.97%30,605
Nov 26, 20251.351.421.341.341.34-75,910
Nov 25, 20251.321.421.251.341.343.88%55,743
Nov 24, 20251.161.331.161.291.29-2.27%83,257
Nov 21, 20251.331.451.141.321.32-0.23%422,742
Nov 20, 20251.651.661.321.321.32-14.65%2,015,104
Nov 19, 20251.711.711.551.551.55-1.90%28,968
Nov 18, 20251.601.661.481.581.581.94%43,578
Nov 17, 20251.691.761.551.551.55-8.28%33,379
Nov 14, 20251.302.001.301.691.6917.36%337,714
Nov 13, 20251.601.771.401.441.44-10.56%58,018
Nov 12, 20251.701.781.611.611.61-5.46%31,640
Nov 11, 20251.851.891.701.701.70-7.95%70,933
Nov 10, 20251.661.861.611.851.858.82%56,601
Nov 7, 20251.771.841.441.701.70-7.10%43,946
Nov 6, 20251.831.831.731.831.83-12,953
Nov 5, 20251.821.911.651.831.83-1.08%27,894
Nov 4, 20252.032.051.801.851.85-7.50%106,636
Nov 3, 20252.182.181.992.002.00-5.21%54,637
Oct 31, 20252.232.292.052.112.110.96%62,698
Oct 30, 20252.132.292.082.092.09-1.88%43,464
Oct 29, 20252.192.262.132.132.13-4.48%38,970
Oct 28, 20252.102.312.052.232.2310.40%162,623
Oct 27, 20252.072.352.012.022.02-2.42%161,586
Oct 24, 20252.222.301.972.072.07-3.72%82,527
Oct 23, 20252.202.302.102.152.15-2.27%74,652
Oct 22, 20252.142.232.002.202.200.46%300,265
Oct 21, 20252.272.322.142.192.19-7.59%103,264
Oct 20, 20252.232.672.232.372.3712.32%201,274
Oct 17, 20252.242.272.102.112.11-9.83%90,209
Oct 16, 20252.642.652.172.342.34-13.65%236,584
Oct 15, 20252.512.952.502.712.71-4.24%235,763
Oct 14, 20252.143.141.892.832.8329.82%499,311
Oct 13, 20252.232.262.142.182.183.81%135,147
Oct 10, 20252.082.252.032.102.100.48%146,746
Oct 9, 20251.912.111.812.092.099.42%133,947
Oct 8, 20251.932.091.281.911.910.53%1,069,551
Oct 7, 20253.653.801.801.901.90-31.41%1,010,484
Oct 6, 20252.392.932.252.772.7721.49%510,301
Oct 3, 20252.252.332.002.282.283.64%286,128
Oct 2, 20251.722.601.702.202.2026.44%1,226,152
Oct 1, 20251.601.741.561.741.743.57%38,310
Sep 30, 20251.631.801.551.681.687.69%87,680
Sep 29, 20251.831.911.461.561.56-17.02%111,852
Sep 26, 20251.982.021.811.881.88-5.53%51,701
Sep 25, 20251.912.091.811.991.994.19%271,781
Sep 24, 20251.701.931.561.911.9118.63%301,760
Sep 23, 20251.621.671.571.611.61-1.83%155,271
Sep 22, 20251.481.641.451.641.6413.10%100,344
Sep 19, 20251.561.611.451.451.45-9.38%101,456
Sep 18, 20251.481.601.341.601.608.11%491,905
Sep 17, 20251.691.701.471.481.48-10.84%236,845
Sep 16, 20251.741.791.651.661.66-2.35%147,547
Sep 15, 20251.651.801.591.701.704.29%219,119
Sep 12, 20251.751.751.591.631.63-5.78%147,504
Sep 11, 20251.551.781.521.731.7313.07%260,542
Sep 10, 20251.581.601.451.531.53-10.00%439,265
Sep 9, 20251.421.741.421.701.7019.72%737,372
Sep 8, 20251.681.801.361.421.42-13.94%876,194
Sep 5, 20251.651.921.501.651.656.45%2,270,023
Sep 4, 20251.241.801.221.551.5533.62%6,726,359
Sep 3, 20251.261.791.081.161.16-20.00%3,175,088
Sep 2, 20250.842.340.841.451.4572.07%80,345,802
Aug 29, 20250.770.920.660.840.8413.57%499,000
Aug 28, 20250.650.760.650.740.7414.29%299,135
Aug 27, 20250.650.650.640.650.65-0.12%24,034
Aug 26, 20250.650.670.630.650.65-0.99%73,531
Aug 25, 20250.660.670.650.660.661.00%40,068
Aug 22, 20250.680.680.640.650.65-57,046
Aug 21, 20250.650.690.650.650.65-2.23%135,224
Aug 20, 20250.700.700.650.660.66-5.03%90,795
Aug 19, 20250.720.720.680.700.70-2.08%136,100
Aug 18, 20250.620.790.610.710.7115.49%981,051
Aug 15, 20250.600.660.590.620.623.17%174,150
Aug 14, 20250.690.690.600.600.60-13.04%104,969
Aug 13, 20250.820.820.690.690.69-15.85%191,816
Aug 12, 20250.830.830.810.820.82-65,178
Aug 11, 20250.830.830.810.820.82-1.20%26,127
Aug 8, 20250.850.870.820.830.83-4.60%32,299
Aug 7, 20250.880.880.850.870.87-2.26%29,854
Aug 6, 20250.910.910.870.890.89-1.10%9,771
Aug 5, 20250.900.900.880.900.900.55%22,763
Aug 4, 20250.920.920.860.900.90-1.64%44,912
Aug 1, 20250.910.940.900.910.91-0.97%25,509
Jul 31, 20250.920.930.910.920.92-1.19%29,288
Jul 30, 20250.930.950.920.930.93-2.09%16,689
Jul 29, 20250.930.990.920.950.95-0.01%19,609
Jul 28, 20250.980.980.940.950.95-1.04%36,004
Jul 25, 20250.981.000.960.960.96-39,586
Jul 24, 20251.001.000.940.960.96-4.00%58,155
Jul 23, 20251.011.031.001.001.00-41,615
Jul 22, 20251.011.070.991.001.00-3.66%45,148
Jul 21, 20251.021.040.981.041.04-1.14%89,173
Jul 18, 20251.131.130.951.051.05-6.25%391,043
Jul 17, 20250.841.230.821.121.1237.09%3,260,270