SmartKem, Inc. Common Stock (SMTK) Historical Stock Data
4.10 ↓0.82 (-16.67%)
As of August 27, 2024, 1:54pm EST.
Historical Data
In the past 30 trading days, SMTK is down -0.14% a day on average. There have been 14 days where SmartKem, Inc. Common Stock closed green and 16 days where SMTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 4.62 | 4.10 | ↓$0.52 (-11.26%) | 3.86 | 5.27 | 382.85K |
| 2024-12-02 | 6.13 | 4.92 | ↓$1.21 (-19.71%) | 4.60 | 6.13 | 252.95K |
| 2024-11-29 | 6.60 | 6.27 | ↓$0.33 (-5.00%) | 6.05 | 7.10 | 255.38K |
| 2024-11-27 | 6.80 | 6.96 | ↑$0.16 (2.35%) | 5.65 | 7.49 | 392.11K |
| 2024-11-26 | 7.75 | 7.30 | ↓$0.45 (-5.81%) | 5.66 | 7.80 | 5.82M |
| 2024-11-25 | 3.91 | 5.43 | ↑$1.52 (38.87%) | 3.60 | 5.72 | 3.14M |
| 2024-11-22 | 3.10 | 3.20 | ↑$0.10 (3.23%) | 3.10 | 3.33 | 18.28K |
| 2024-11-21 | 3.03 | 3.10 | ↑$0.07 (2.31%) | 2.92 | 3.10 | 9.08K |
| 2024-11-20 | 3.11 | 2.99 | ↓$0.12 (-4.00%) | 2.71 | 3.60 | 77.36K |
| 2024-11-19 | 2.26 | 3.10 | ↑$0.84 (37.42%) | 2.26 | 3.25 | 164.66K |
| 2024-11-18 | 2.53 | 2.15 | ↓$0.38 (-15.02%) | 2.01 | 2.53 | 7.48K |
| 2024-11-15 | 2.31 | 2.45 | ↑$0.14 (6.06%) | 2.31 | 2.70 | 7.10K |
| 2024-11-14 | 2.25 | 2.25 | ↑$0.00 (0.00%) | 2.25 | 2.25 | 387 |
| 2024-11-13 | 2.24 | 2.42 | ↑$0.18 (7.83%) | 2.24 | 2.42 | 4.51K |
| 2024-11-12 | 2.28 | 2.19 | ↓$0.09 (-3.95%) | 2.11 | 2.64 | 14.02K |
| 2024-11-11 | 2.40 | 2.41 | ↑$0.01 (0.42%) | 2.30 | 2.47 | 10.32K |
| 2024-11-08 | 2.50 | 2.51 | ↑$0.01 (0.40%) | 2.38 | 2.85 | 35.73K |
| 2024-11-07 | 2.86 | 2.71 | ↓$0.15 (-5.23%) | 2.71 | 2.86 | 5.41K |
| 2024-11-06 | 2.90 | 2.80 | ↓$0.10 (-3.28%) | 2.66 | 2.94 | 7.57K |
| 2024-11-05 | 2.64 | 2.84 | ↑$0.20 (7.58%) | 2.63 | 2.96 | 10.96K |
| 2024-11-04 | 2.50 | 2.58 | ↑$0.08 (3.26%) | 2.50 | 2.80 | 4.12K |
| 2024-11-01 | 2.59 | 2.71 | ↑$0.12 (4.63%) | 2.59 | 2.71 | 1.08K |
| 2024-10-31 | 2.69 | 2.55 | ↓$0.14 (-5.20%) | 2.48 | 2.79 | 6.95K |
| 2024-10-30 | 2.68 | 2.68 | ↑$0.00 (0.00%) | 2.68 | 2.68 | 3.11K |
| 2024-10-29 | 2.67 | 2.55 | ↓$0.12 (-4.49%) | 2.55 | 2.70 | 9.02K |
| 2024-10-28 | 2.99 | 2.60 | ↓$0.39 (-13.04%) | 2.60 | 2.99 | 7.96K |
| 2024-10-25 | 2.57 | 2.47 | ↓$0.10 (-3.89%) | 2.36 | 2.74 | 9.49K |
| 2024-10-24 | 2.87 | 2.75 | ↓$0.12 (-4.18%) | 2.29 | 3.09 | 51.26K |
| 2024-10-23 | 2.99 | 2.87 | ↓$0.12 (-4.01%) | 2.86 | 3.13 | 136.83K |
| 2024-10-22 | 3.30 | 2.95 | ↓$0.35 (-10.61%) | 2.90 | 3.30 | 9.22K |
Create an account or log in to view more rows.
$SMTK has just been halted from trading due to volatility.
$SMTK has just been halted from trading due to volatility.
$SMTK has just been halted from trading due to volatility.
$SMTK has just been halted from trading due to volatility.
$SMTK we finna be at the top yo
$SMTK has just been halted from trading due to volatility.
$SMTK we all speculate but nobody knows what going to happen.
$SMTK has just been halted from trading due to volatility.
$SMTK She's gettin' ready to...
$SMTK I already know
tomorrow the bulls going to say "next week" just like every week.