SmartKem, Inc. (SMTK)
NASDAQ: SMTK · Real-Time Price · USD
2.280
+0.050 (2.24%)
May 12, 2025, 4:00 PM - Market closed
SmartKem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.24 | 2.39 | 2.21 | 2.28 | - | 2.24% | 30,629 |
| May 9, 2025 | 2.27 | 2.30 | 2.23 | 2.23 | 2.23 | -3.88% | 4,230 |
| May 8, 2025 | 2.20 | 2.40 | 2.20 | 2.32 | 2.32 | 5.45% | 16,292 |
| May 7, 2025 | 2.27 | 2.32 | 2.20 | 2.20 | 2.20 | -1.79% | 8,346 |
| May 6, 2025 | 2.24 | 2.38 | 2.24 | 2.24 | 2.24 | -2.18% | 19,118 |
| May 5, 2025 | 2.28 | 2.39 | 2.28 | 2.29 | 2.29 | 1.33% | 11,433 |
| May 2, 2025 | 2.39 | 2.39 | 2.24 | 2.26 | 2.26 | -4.64% | 9,208 |
| May 1, 2025 | 2.29 | 2.44 | 2.29 | 2.37 | 2.37 | 3.95% | 6,301 |
| Apr 30, 2025 | 2.38 | 2.52 | 2.22 | 2.28 | 2.28 | -1.72% | 3,835 |
| Apr 29, 2025 | 2.47 | 2.63 | 2.20 | 2.32 | 2.32 | -3.33% | 40,243 |
| Apr 28, 2025 | 2.27 | 2.68 | 2.27 | 2.40 | 2.40 | 3.90% | 85,881 |
| Apr 25, 2025 | 2.36 | 2.50 | 2.29 | 2.31 | 2.31 | -2.12% | 6,041 |
| Apr 24, 2025 | 2.46 | 2.46 | 2.25 | 2.36 | 2.36 | 5.83% | 14,725 |
| Apr 23, 2025 | 2.23 | 2.40 | 2.18 | 2.23 | 2.23 | 2.29% | 16,180 |
| Apr 22, 2025 | 2.27 | 2.34 | 2.10 | 2.18 | 2.18 | -1.49% | 21,298 |
| Apr 21, 2025 | 2.31 | 2.33 | 2.18 | 2.21 | 2.21 | -3.57% | 9,774 |
| Apr 17, 2025 | 2.39 | 2.45 | 2.16 | 2.30 | 2.30 | -4.38% | 26,586 |
| Apr 16, 2025 | 2.49 | 2.49 | 2.33 | 2.40 | 2.40 | -4.38% | 5,061 |
| Apr 15, 2025 | 2.50 | 2.68 | 2.40 | 2.51 | 2.51 | 2.03% | 12,296 |
| Apr 14, 2025 | 2.54 | 2.60 | 2.41 | 2.46 | 2.46 | 1.65% | 12,072 |
| Apr 11, 2025 | 2.46 | 2.65 | 2.40 | 2.42 | 2.42 | - | 21,886 |
| Apr 10, 2025 | 2.41 | 2.70 | 2.40 | 2.42 | 2.42 | -2.02% | 51,383 |
| Apr 9, 2025 | 2.70 | 2.73 | 2.30 | 2.47 | 2.47 | -8.52% | 93,363 |
| Apr 8, 2025 | 2.50 | 2.85 | 2.41 | 2.70 | 2.70 | 15.88% | 116,842 |
| Apr 7, 2025 | 2.16 | 2.55 | 2.16 | 2.33 | 2.33 | -8.63% | 32,467 |
| Apr 4, 2025 | 2.61 | 2.75 | 2.45 | 2.55 | 2.55 | -8.11% | 56,137 |
| Apr 3, 2025 | 2.79 | 2.84 | 2.58 | 2.78 | 2.78 | -1.56% | 44,179 |
| Apr 2, 2025 | 2.85 | 3.00 | 2.80 | 2.82 | 2.82 | -2.79% | 76,560 |
| Apr 1, 2025 | 2.90 | 3.10 | 2.81 | 2.90 | 2.90 | -3.65% | 47,581 |
| Mar 31, 2025 | 3.12 | 3.18 | 2.85 | 3.01 | 3.01 | - | 162,696 |
| Mar 28, 2025 | 3.80 | 3.90 | 2.85 | 3.01 | 3.01 | -12.45% | 287,583 |
| Mar 27, 2025 | 3.09 | 3.75 | 2.91 | 3.44 | 3.44 | 12.35% | 420,307 |
| Mar 26, 2025 | 3.01 | 3.10 | 2.93 | 3.06 | 3.06 | 2.00% | 24,892 |
| Mar 25, 2025 | 3.14 | 3.15 | 2.98 | 3.00 | 3.00 | -3.23% | 53,238 |
| Mar 24, 2025 | 3.31 | 3.40 | 3.05 | 3.10 | 3.10 | -4.91% | 96,117 |
| Mar 21, 2025 | 3.15 | 3.50 | 3.05 | 3.26 | 3.26 | 7.95% | 166,724 |
| Mar 20, 2025 | 3.19 | 3.19 | 2.96 | 3.02 | 3.02 | -1.31% | 68,284 |
| Mar 19, 2025 | 3.02 | 3.22 | 2.82 | 3.06 | 3.06 | 2.34% | 209,569 |
| Mar 18, 2025 | 2.80 | 3.50 | 2.66 | 2.99 | 2.99 | 6.79% | 386,048 |
| Mar 17, 2025 | 2.19 | 3.00 | 2.10 | 2.80 | 2.80 | 32.08% | 107,999 |
| Mar 14, 2025 | 2.15 | 2.15 | 2.10 | 2.12 | 2.12 | -2.30% | 2,786 |
| Mar 13, 2025 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | -5.24% | 1,340 |
| Mar 12, 2025 | 2.23 | 2.29 | 2.16 | 2.29 | 2.29 | 0.44% | 3,008 |
| Mar 11, 2025 | 2.21 | 2.30 | 2.15 | 2.28 | 2.28 | 1.79% | 6,402 |
| Mar 10, 2025 | 2.25 | 2.31 | 2.17 | 2.24 | 2.24 | 2.28% | 4,573 |
| Mar 7, 2025 | 2.15 | 2.28 | 2.06 | 2.19 | 2.19 | -2.23% | 9,059 |
| Mar 6, 2025 | 2.24 | 2.34 | 2.24 | 2.24 | 2.24 | 0.90% | 1,165 |
| Mar 5, 2025 | 2.32 | 2.39 | 2.19 | 2.22 | 2.22 | -7.88% | 15,521 |
| Mar 4, 2025 | 2.65 | 2.66 | 2.22 | 2.41 | 2.41 | -6.95% | 16,779 |
| Mar 3, 2025 | 2.08 | 2.70 | 2.08 | 2.59 | 2.59 | 19.91% | 18,636 |