SmartKem, Inc. Common Stock (SMTK) Historical Stock Data
6.10 ↑0.00 (0.00%)
As of August 27, 2024, 1:54pm EST.
Historical Data
In the past 30 trading days, SMTK is up 1.57% a day on average. There have been 15 days where SmartKem, Inc. Common Stock closed green and 15 days where SMTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 5.92 | 6.10 | ↑$0.18 (3.04%) | 5.92 | 6.10 | 648 |
| 2024-09-12 | 6.48 | 6.30 | ↓$0.18 (-2.78%) | 5.82 | 6.50 | 15.78K |
| 2024-09-11 | 5.21 | 6.15 | ↑$0.94 (18.04%) | 5.21 | 6.28 | 114.19K |
| 2024-09-10 | 4.85 | 5.08 | ↑$0.23 (4.74%) | 4.85 | 5.08 | 8.53K |
| 2024-09-09 | 6.48 | 5.54 | ↓$0.94 (-14.51%) | 5.50 | 6.48 | 12.22K |
| 2024-09-06 | 5.46 | 6.89 | ↑$1.43 (26.19%) | 5.45 | 7.39 | 98.96K |
| 2024-09-05 | 5.12 | 5.45 | ↑$0.33 (6.45%) | 5.12 | 5.50 | 2.81K |
| 2024-09-04 | 5.15 | 5.00 | ↓$0.15 (-2.94%) | 4.88 | 5.15 | 9.63K |
| 2024-09-03 | 5.30 | 5.10 | ↓$0.20 (-3.77%) | 5.09 | 5.45 | 4.90K |
| 2024-08-30 | 5.01 | 5.06 | ↑$0.05 (1.00%) | 5.01 | 5.06 | 472 |
| 2024-08-29 | 5.03 | 5.00 | ↓$0.03 (-0.60%) | 5.00 | 5.13 | 1.19K |
| 2024-08-28 | 5.25 | 5.05 | ↓$0.20 (-3.81%) | 4.99 | 5.25 | 3.17K |
| 2024-08-27 | 5.55 | 4.98 | ↓$0.57 (-10.27%) | 4.95 | 5.61 | 16.47K |
| 2024-08-26 | 5.10 | 5.75 | ↑$0.65 (12.74%) | 5.09 | 5.75 | 6.93K |
| 2024-08-23 | 5.20 | 5.00 | ↓$0.20 (-3.84%) | 5.00 | 5.20 | 1.06K |
| 2024-08-21 | 5.40 | 5.40 | ↑$0.00 (0.01%) | 5.23 | 5.51 | 7.62K |
| 2024-08-20 | 5.95 | 5.60 | ↓$0.35 (-5.88%) | 5.51 | 6.00 | 7.67K |
| 2024-08-19 | 5.15 | 5.60 | ↑$0.45 (8.74%) | 5.15 | 5.63 | 4.32K |
| 2024-08-16 | 5.32 | 5.40 | ↑$0.08 (1.50%) | 5.32 | 5.52 | 2.07K |
| 2024-08-15 | 5.81 | 5.39 | ↓$0.42 (-7.17%) | 5.39 | 5.81 | 237 |
| 2024-08-14 | 5.67 | 5.76 | ↑$0.09 (1.59%) | 5.56 | 6.24 | 3.21K |
| 2024-08-13 | 6.51 | 6.50 | ↓$0.01 (-0.15%) | 6.14 | 7.15 | 24.70K |
| 2024-08-12 | 7.23 | 6.60 | ↓$0.63 (-8.71%) | 5.58 | 7.48 | 12.19K |
| 2024-08-09 | 5.50 | 6.95 | ↑$1.45 (26.39%) | 5.42 | 7.18 | 20.12K |
| 2024-08-08 | 5.50 | 5.75 | ↑$0.25 (4.55%) | 5.50 | 5.75 | 591 |
| 2024-08-07 | 5.50 | 5.44 | ↓$0.06 (-1.09%) | 5.40 | 6.00 | 5.01K |
| 2024-08-06 | 5.42 | 5.39 | ↓$0.03 (-0.55%) | 5.39 | 5.44 | 1.46K |
| 2024-08-05 | 6.00 | 6.00 | ↑$0.00 (0.00%) | 6.00 | 6.04 | 1.90K |
| 2024-08-02 | 6.70 | 6.70 | ↑$0.00 (0.00%) | 6.70 | 6.70 | 240 |
| 2024-08-01 | 6.11 | 6.00 | ↓$0.11 (-1.80%) | 6.00 | 6.11 | 396 |
Create an account or log in to view more rows.
$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.
$SMTK has just been halted from trading due to volatility.