SmartKem, Inc. (SMTK)
NASDAQ: SMTK · Real-Time Price · USD
0.6190
+0.0190 (3.17%)
At close: Aug 15, 2025, 4:00 PM
0.6142
-0.0048 (-0.78%)
After-hours: Aug 15, 2025, 7:02 PM EDT
SmartKem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.60 | 0.66 | 0.59 | 0.62 | 0.62 | 3.17% | 173,726 |
| Aug 14, 2025 | 0.69 | 0.69 | 0.60 | 0.60 | 0.60 | -13.04% | 104,969 |
| Aug 13, 2025 | 0.82 | 0.82 | 0.69 | 0.69 | 0.69 | -15.85% | 191,816 |
| Aug 12, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | - | 65,178 |
| Aug 11, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -1.20% | 26,127 |
| Aug 8, 2025 | 0.85 | 0.87 | 0.82 | 0.83 | 0.83 | -4.60% | 32,299 |
| Aug 7, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -2.26% | 29,854 |
| Aug 6, 2025 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -1.10% | 9,771 |
| Aug 5, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | 0.55% | 22,763 |
| Aug 4, 2025 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | -1.64% | 44,912 |
| Aug 1, 2025 | 0.91 | 0.94 | 0.90 | 0.91 | 0.91 | -0.97% | 25,509 |
| Jul 31, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -1.19% | 29,288 |
| Jul 30, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -2.09% | 16,689 |
| Jul 29, 2025 | 0.93 | 0.99 | 0.92 | 0.95 | 0.95 | -0.01% | 19,609 |
| Jul 28, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -1.04% | 36,004 |
| Jul 25, 2025 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | - | 39,586 |
| Jul 24, 2025 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -4.00% | 58,155 |
| Jul 23, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | - | 41,615 |
| Jul 22, 2025 | 1.01 | 1.07 | 0.99 | 1.00 | 1.00 | -3.66% | 45,148 |
| Jul 21, 2025 | 1.02 | 1.04 | 0.98 | 1.04 | 1.04 | -1.14% | 89,173 |
| Jul 18, 2025 | 1.13 | 1.13 | 0.95 | 1.05 | 1.05 | -6.25% | 391,043 |
| Jul 17, 2025 | 0.84 | 1.23 | 0.82 | 1.12 | 1.12 | 37.09% | 3,260,270 |
| Jul 16, 2025 | 0.83 | 0.85 | 0.78 | 0.82 | 0.82 | -1.19% | 66,637 |
| Jul 15, 2025 | 0.95 | 0.96 | 0.80 | 0.83 | 0.83 | -12.96% | 129,339 |
| Jul 14, 2025 | 0.98 | 0.99 | 0.90 | 0.95 | 0.95 | -4.04% | 73,378 |
| Jul 11, 2025 | 1.00 | 1.07 | 0.95 | 0.99 | 0.99 | -1.01% | 507,395 |
| Jul 10, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | - | 23,176 |
| Jul 9, 2025 | 0.89 | 1.01 | 0.89 | 1.00 | 1.00 | - | 476,099 |
| Jul 8, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | 60,466 |
| Jul 7, 2025 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -0.99% | 42,408 |
| Jul 3, 2025 | 1.00 | 1.04 | 0.98 | 1.01 | 1.01 | -2.42% | 23,054 |
| Jul 2, 2025 | 1.04 | 1.06 | 1.00 | 1.04 | 1.04 | 2.48% | 53,951 |
| Jul 1, 2025 | 1.02 | 1.08 | 0.96 | 1.01 | 1.01 | - | 72,857 |
| Jun 30, 2025 | 0.93 | 1.03 | 0.93 | 1.01 | 1.01 | 8.60% | 81,546 |
| Jun 27, 2025 | 0.90 | 0.95 | 0.84 | 0.93 | 0.93 | 1.08% | 38,005 |
| Jun 26, 2025 | 0.93 | 1.00 | 0.87 | 0.92 | 0.92 | -4.16% | 57,058 |
| Jun 25, 2025 | 0.90 | 1.05 | 0.88 | 0.96 | 0.96 | 3.23% | 140,920 |
| Jun 24, 2025 | 0.81 | 0.95 | 0.78 | 0.93 | 0.93 | 0.54% | 2,029,390 |
| Jun 23, 2025 | 0.99 | 0.99 | 0.92 | 0.93 | 0.93 | -7.49% | 50,377 |
| Jun 20, 2025 | 1.05 | 1.07 | 0.95 | 1.00 | 1.00 | -3.86% | 68,318 |
| Jun 18, 2025 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -2.80% | 27,084 |
| Jun 17, 2025 | 1.07 | 1.13 | 1.07 | 1.07 | 1.07 | -5.31% | 33,200 |
| Jun 16, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | -0.88% | 27,155 |
| Jun 13, 2025 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 25,621 |
| Jun 12, 2025 | 1.13 | 1.18 | 1.11 | 1.17 | 1.17 | 3.54% | 45,980 |
| Jun 11, 2025 | 1.24 | 1.30 | 1.10 | 1.13 | 1.13 | -6.61% | 85,470 |
| Jun 10, 2025 | 1.30 | 1.39 | 1.20 | 1.21 | 1.21 | -12.76% | 49,197 |
| Jun 9, 2025 | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | 3.51% | 22,520 |
| Jun 6, 2025 | 1.26 | 1.43 | 1.25 | 1.34 | 1.34 | - | 61,707 |
| Jun 5, 2025 | 1.39 | 1.44 | 1.30 | 1.34 | 1.34 | -4.96% | 100,742 |