Free Trial
→ Elon’s ‘Strike Squad’ sends these 9 stocks soaring? (From Altimetry) (Ad) Buy SMTK Stock  Free SMTK Stock Alerts

Smartkem (SMTK) Stock Chart & Stock Price History

Smartkem logo
$3.01 -0.43 (-12.50%)
Closing price 03/28/2025 04:00 PM Eastern
Extended Trading
$3.16 +0.16 (+5.15%)
As of 03/28/2025 07:56 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Smartkem Stock Price Performance

5 Day
Performance
+0.33%
1 Month
Performance
+39.35%
3 Month
Performance
+4.15%
6 Month
Performance
-29.34%
Year-To-Date
Performance
+3.79%
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 Sunday, March, 30, 2025

SMTK Chart by TradingView
Remove Ads

Smartkem Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$3.44$3.01
-12.50%		$3.90$2.85286,828 shs$5.85 million
03/27/2025$3.06$3.44
+12.42%		$3.75$2.91415,482 shs$6.68 million
03/26/2025$3.00$3.06
+2.00%		$3.10$2.9324,889 shs$5.94 million
03/25/2025$3.10$3.00
-3.23%		$3.15$2.9853,229 shs$5.83 million
03/24/2025$3.26$3.10
-4.91%		$3.40$3.0596,117 shs$6.02 million
03/21/2025$3.02$3.26
+7.95%		$3.50$3.05166,699 shs$6.33 million
03/20/2025$3.06$3.02
-1.31%		$3.19$2.9668,284 shs$5.87 million
03/19/2025$2.99$3.06
+2.34%		$3.22$2.82209,464 shs$5.94 million
03/18/2025$2.80$2.99
+6.79%		$3.50$2.66386,041 shs$5.81 million
03/17/2025$2.21$2.80
+26.98%		$3.00$2.10105,310 shs$5.44 million
03/14/2025$2.18$2.21
+1.10%		$2.15$2.102,786 shs$4.28 million
03/13/2025$2.29$2.18
-4.76%		$2.20$2.171,340 shs$4.24 million
03/12/2025$2.28$2.29
+0.44%		$2.29$2.163,008 shs$4.45 million
03/11/2025$2.24$2.28
+2.01%		$2.30$2.156,377 shs$4.43 million
03/10/2025$2.19$2.24
+2.05%		$2.31$2.174,573 shs$4.25 million
03/07/2025$2.29$2.19
-4.37%		$2.28$2.069,059 shs$4.25 million
03/06/2025$2.39$2.29
-3.98%		$2.34$2.241,165 shs$4.45 million
03/05/2025$2.41$2.39
-1.04%		$2.39$2.1915,520 shs$4.63 million
03/04/2025$2.59$2.41
-6.95%		$2.66$2.2216,779 shs$4.68 million
03/03/2025$2.16$2.59
+19.91%		$2.70$2.0818,286 shs$5.03 million
02/28/2025$2.21$2.16
-2.26%		$2.22$2.156,168 shs$4.20 million
Related Companies

This page (NASDAQ:SMTK) was last updated on 3/30/2025 by MarketBeat.com Staff
From Our Partners
Trump's 100-Day Plan Triggers Global Retaliation
In the final days of his first term, Trump quietly left open an "off the books" wealth-protection loophole hid...
American Alternative | Sponsored
Wall Street’s “AI Oracle” Reveals Next Big Tech Play
A tiny American tech company could be at the center of the next big AI breakthrough. Wall Street's "AI Orac...
InvestorPlace | Sponsored
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Partner with Elon Musk on Project Colossus… Before May 1st
Even though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks...
Brownstone Research | Sponsored
Crypto Genius: 12,000% in 12 months? [Here’s how]
We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.
Paradigm Press | Sponsored
The Dirty Secret About Gold Mining Stocks...
Here's something most gold analysts won't tell you: 90% of gold mining companies actually destroy sharehold...
Golden Portfolio | Sponsored
Termination: 18F (read immediately)
Have you ever heard of the government's 18F program? It helped manage digital services across the governmen...
Altimetry | Sponsored
Doomed: These 50 Stocks Will Die Under Trump’s MAGA policies.
Remember Kodak? Sears? Circuit City? They all failed to adapt to the changing times. Now, history is abo...
Banyan Hill Publishing | Sponsored