SmartKem Inc. (SMTK)
NASDAQ: SMTK
· Real-Time Price · USD
2.28
0.08 (3.64%)
At close: Oct 03, 2025, 3:58 PM
2.30
0.88%
After-hours: Oct 03, 2025, 07:59 PM EDT
SMTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.25 | 2.33 | 2.00 | 2.28 | 2.28 | 3.64% | 285,313 |
| Oct 2, 2025 | 1.72 | 2.60 | 1.70 | 2.20 | 2.20 | 26.44% | 1,226,200 |
| Oct 1, 2025 | 1.60 | 1.74 | 1.56 | 1.74 | 1.74 | 3.57% | 38,310 |
| Sep 30, 2025 | 1.63 | 1.79 | 1.55 | 1.68 | 1.68 | 7.69% | 87,700 |
| Sep 29, 2025 | 1.83 | 1.91 | 1.46 | 1.56 | 1.56 | -17.02% | 111,852 |
| Sep 26, 2025 | 1.98 | 2.02 | 1.81 | 1.88 | 1.88 | -5.53% | 51,701 |
| Sep 25, 2025 | 1.91 | 2.09 | 1.81 | 1.99 | 1.99 | 4.19% | 271,800 |
| Sep 24, 2025 | 1.70 | 1.93 | 1.56 | 1.91 | 1.91 | 18.63% | 301,800 |
| Sep 23, 2025 | 1.62 | 1.67 | 1.57 | 1.61 | 1.61 | -1.83% | 155,271 |
| Sep 22, 2025 | 1.48 | 1.64 | 1.45 | 1.64 | 1.64 | 13.10% | 100,344 |
| Sep 19, 2025 | 1.56 | 1.61 | 1.45 | 1.45 | 1.45 | -9.38% | 101,456 |
| Sep 18, 2025 | 1.48 | 1.60 | 1.34 | 1.60 | 1.60 | 8.11% | 491,905 |
| Sep 17, 2025 | 1.69 | 1.70 | 1.47 | 1.48 | 1.48 | -10.84% | 236,845 |
| Sep 16, 2025 | 1.74 | 1.79 | 1.65 | 1.66 | 1.66 | -2.35% | 147,547 |
| Sep 15, 2025 | 1.65 | 1.80 | 1.59 | 1.70 | 1.70 | 4.29% | 219,119 |
| Sep 12, 2025 | 1.75 | 1.75 | 1.59 | 1.63 | 1.63 | -5.78% | 147,504 |
| Sep 11, 2025 | 1.55 | 1.78 | 1.52 | 1.73 | 1.73 | 13.07% | 260,542 |
| Sep 10, 2025 | 1.58 | 1.60 | 1.45 | 1.53 | 1.53 | -10.00% | 439,300 |
| Sep 9, 2025 | 1.42 | 1.74 | 1.42 | 1.70 | 1.70 | 19.72% | 737,400 |
| Sep 8, 2025 | 1.68 | 1.80 | 1.36 | 1.42 | 1.42 | -13.94% | 876,200 |
Page 1 of 44