Free Trial

Smartkem (SMTK) Stock Chart & Stock Price History

$3.01 +0.02 (+0.67%)
(As of 01:01 PM ET)

Smartkem Stock Price Performance

5 Day
Performance
+22.86%
1 Month
Performance
-8.79%
3 Month
Performance
-44.26%
Receive SMTK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Smartkem and its competitors with MarketBeat's FREE daily newsletter.

SMTK Stock Chart for Thursday, November, 21, 2024

Smartkem Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$3.10$2.99
-3.55%
$3.60$2.7177,357 shs$5.33 million
11/19/2024$2.15$3.10
+44.19%
$3.25$2.25164,656 shs$5.52 million
11/18/2024$2.45$2.15
-12.24%
$2.53$2.018,549 shs$3.83 million
11/15/2024$2.25$2.45
+8.89%
$2.81$2.317,123 shs$4.36 million
11/14/2024$2.42$2.25
-7.02%
$2.26$2.25387 shs$4.01 million
11/13/2024$2.19$2.42
+10.50%
$2.42$2.224,507 shs$4.31 million
11/12/2024$2.41$2.19
-9.13%
$2.64$2.1014,023 shs$3.83 million
11/11/2024$2.51$2.41
-3.98%
$2.47$2.3010,030 shs$4.22 million
11/08/2024$2.71$2.51
-7.38%
$2.85$2.3835,728 shs$4.39 million
11/07/2024$2.80$2.71
-3.21%
$2.86$2.715,414 shs$4.74 million
11/06/2024$2.84$2.80
-1.41%
$2.94$2.667,568 shs$4.90 million
11/05/2024$2.58$2.84
+10.08%
$2.96$2.6310,958 shs$4.97 million
11/04/2024$2.71$2.58
-4.80%
$2.80$2.504,119 shs$4.52 million
11/01/2024$2.55$2.71
+6.27%
$2.71$2.591,080 shs$4.74 million
10/31/2024$2.69$2.55
-5.20%
$2.79$2.486,849 shs$4.46 million
10/30/2024$2.56$2.69
+5.08%
$2.69$2.603,008 shs$4.71 million
10/29/2024$2.60$2.56
-1.54%
$2.70$2.559,022 shs$4.48 million
10/28/2024$2.47$2.60
+5.26%
$2.99$2.557,816 shs$4.55 million
10/25/2024$2.75$2.47
-10.18%
$2.74$2.369,531 shs$4.32 million
10/24/2024$2.87$2.75
-4.18%
$3.09$2.2951,375 shs$4.81 million
10/23/2024$3.08$2.87
-6.82%
$3.13$2.86136,833 shs$4.13 million
10/22/2024$3.30$3.08
-6.67%
$3.30$2.909,232 shs$4.43 million
10/21/2024$3.21$3.30
+2.80%
$3.40$3.085,872 shs$5.78 million


This page (NASDAQ:SMTK) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners