Free Trial

Smartkem (SMTK) Stock Chart & Stock Price History

$2.71
+0.16 (+6.27%)
(As of 11/1/2024 ET)

Smartkem Stock Price Performance

5 Day
Performance
+4.23%
1 Month
Performance
-35.93%
3 Month
Performance
-59.55%
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 Saturday, November, 2, 2024

Smartkem Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
10/18/2024$3.16$3.21
+1.58%
$3.33$3.211,385 shs$4.62 million
10/17/2024$3.06$3.16
+3.27%
$3.16$2.961,369 shs$5.53 million
10/16/2024$2.84$3.06
+7.75%
$3.32$2.7836,881 shs$4.40 million
10/15/2024$2.98$2.84
-4.70%
$3.00$2.7727,895 shs$4.08 million
10/14/2024$3.25$2.98
-8.30%
$3.23$2.868,872 shs$4.29 million
10/11/2024$3.05$3.25
+6.55%
$3.27$2.8515,789 shs$5.69 million
10/10/2024$3.02$3.05
+0.99%
$3.28$2.8314,339 shs$5.34 million
10/09/2024$3.35$3.02
-9.85%
$3.39$2.9575,327 shs$5.29 million
10/08/2024$3.00$3.35
+11.67%
$3.75$2.9525,701 shs$4.82 million
10/07/2024$3.60$3.00
-16.72%
$3.74$2.8539,628 shs$4.31 million
10/04/2024$4.20$3.60
-14.23%
$4.26$3.2517,957 shs$5.18 million
10/03/2024$4.23$4.20
-0.71%
$4.20$4.103,678 shs$7.35 million
10/02/2024$4.15$4.23
+1.93%
$4.50$4.1110,793 shs$7.40 million
10/01/2024$4.26$4.15
-2.58%
$4.39$4.1515,154 shs$7.26 million
09/30/2024$4.35$4.26
-2.07%
$4.55$4.1913,939 shs$6.13 million
09/27/2024$4.58$4.35
-5.02%
$4.57$3.9545,420 shs$7.61 million
09/26/2024$4.57$4.58
+0.22%
$4.58$4.114,212 shs$8.02 million
09/25/2024$4.68$4.57
-2.35%
$4.89$4.3513,190 shs$8.00 million
09/24/2024$4.61$4.68
+1.52%
$4.98$4.6512,492 shs$6.73 million
09/23/2024$4.94$4.61
-6.61%
$5.15$4.2038,497 shs$6.63 million
09/20/2024$4.99$4.94
-1.08%
$5.20$4.8616,619 shs$7.10 million
09/19/2024$5.24$4.99
-4.76%
$5.49$4.8535,873 shs$8.73 million
09/18/2024$4.81$5.24
+8.94%
$5.60$4.9729,682 shs$9.17 million
09/17/2024$5.00$4.81
-3.80%
$5.71$4.7653,847 shs$8.42 million
09/16/2024$6.10$5.00
-18.03%
$6.00$4.8525,863 shs$8.75 million
09/13/2024$6.30$6.10
-3.17%
$6.38$5.92648 shs$10.68 million
09/12/2024$6.15$6.30
+2.44%
$6.50$5.8215,780 shs$11.03 million
09/11/2024$5.08$6.15
+21.06%
$6.28$5.21114,185 shs$10.76 million
09/10/2024$5.54$5.08
-8.30%
$5.08$4.858,533 shs$8.89 million
09/09/2024$6.89$5.54
-19.59%
$6.48$5.5012,194 shs$9.70 million
Sell NVDA Now? (Ad)

Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's what that means for your money. Billionaire Wall Street investors are quietly offloading millions of shares. What do they know that you don't? It's arguably the most popular stock in the world. Now, one 50-year Wall Street legend says its day in the sun could finally be coming to an end. Last year, he warned of two stocks that went on to crash 60%.

Now he's just issued a warning for the most popular stock in the world: Nvidia (NVDA).
09/06/2024$5.45$6.89
+26.42%
$7.39$5.2786,518 shs$9.91 million
09/05/2024$5.00$5.45
+9.03%
$5.50$4.902,879 shs$9.54 million
09/04/2024$5.10$5.00
-1.99%
$5.15$4.889,530 shs$8.75 million
09/03/2024$5.06$5.10
+0.79%
$5.55$5.094,904 shs$8.93 million
09/02/2024$5.06$5.06$5.06$5.01400 shs$7.28 million
08/30/2024$5.00$5.06
+1.20%
$5.06$5.01472 shs$8.86 million
08/29/2024$5.05$5.00
-0.99%
$5.20$5.001,188 shs$7.19 million
08/28/2024$4.98$5.05
+1.41%
$5.25$4.983,170 shs$7.26 million
08/27/2024$5.36$4.98
-7.09%
$5.61$4.9516,469 shs$7.16 million
08/26/2024$5.00$5.36
+7.20%
$5.75$5.096,933 shs$7.71 million
08/23/2024$5.12$5.00
-2.34%
$5.20$5.001,058 shs$7.19 million
08/22/2024$5.40$5.12
-5.19%
$5.16$5.111,827 shs$8.96 million
08/21/2024$5.60$5.40
-3.57%
$5.51$5.207,619 shs$9.45 million
08/20/2024$5.60$5.60$6.00$5.378,895 shs$8.05 million
08/19/2024$5.40$5.60
+3.70%
$5.63$5.134,319 shs$8.05 million
08/16/2024$5.90$5.40
-8.47%
$5.52$5.322,180 shs$7.77 million
08/15/2024$5.76$5.90
+2.43%
$5.91$5.39237 shs$8.48 million
08/14/2024$6.50$5.76
-11.38%
$6.24$5.413,210 shs$8.28 million
08/13/2024$6.60$6.50
-1.52%
$7.20$6.1424,695 shs$9.36 million
08/12/2024$6.95$6.60
-5.04%
$7.58$5.5812,190 shs$9.49 million
08/09/2024$5.75$6.79
+18.09%
$7.18$5.4220,122 shs$9.76 million
08/08/2024$5.44$5.75
+5.70%
$5.75$5.50591 shs$8.28 million
08/07/2024$5.44$5.44$6.00$5.405,008 shs$7.83 million
08/06/2024$6.00$5.44
-9.33%
$6.00$5.391,456 shs$7.83 million
08/05/2024$6.70$6.00
-10.45%
$6.60$6.001,905 shs$8.64 million
08/02/2024$6.00$6.70
+11.67%
$6.70$6.70128 shs$9.65 million
08/01/2024$6.25$6.00
-4.00%
$6.11$6.00396 shs$8.64 million


This page (NASDAQ:SMTK) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners