PINK:SMTK

Smartkem Stock Price (Quote)

etoro logo Buy SMTK
*Your capital is at risk
$0.215
+0.0048 (+2.28%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $0.180 $0.260 Friday, 31st Jul 2026 SMTK stock ended at $0.215. This is 2.28% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 9.34% from a day low at $0.200 to a day high of $0.219.
90 days $0.180 $1.16
52 weeks $0.147 $3.80

Historical Smartkem, Inc. prices

Date Open High Low Close Volume
Jul 31, 2026 $0.204 $0.219 $0.200 $0.215 113 871
Jul 30, 2026 $0.200 $0.216 $0.192 $0.210 317 308
Jul 29, 2026 $0.200 $0.208 $0.188 $0.208 0
Jul 28, 2026 $0.195 $0.209 $0.181 $0.208 418 841
Jul 27, 2026 $0.203 $0.208 $0.196 $0.202 297 183
Jul 24, 2026 $0.218 $0.220 $0.186 $0.213 917 865
Jul 23, 2026 $0.187 $0.238 $0.180 $0.227 2 172 239
Jul 22, 2026 $0.192 $0.199 $0.183 $0.188 166 868
Jul 21, 2026 $0.201 $0.201 $0.182 $0.192 336 347
Jul 20, 2026 $0.201 $0.218 $0.190 $0.190 350 625
Jul 17, 2026 $0.183 $0.200 $0.181 $0.198 188 261
Jul 16, 2026 $0.190 $0.198 $0.186 $0.189 312 158
Jul 15, 2026 $0.195 $0.206 $0.190 $0.200 209 515
Jul 14, 2026 $0.210 $0.210 $0.189 $0.189 0
Jul 13, 2026 $0.216 $0.217 $0.201 $0.204 330 264
Jul 10, 2026 $0.222 $0.230 $0.215 $0.216 202 724
Jul 09, 2026 $0.233 $0.233 $0.215 $0.221 459 515
Jul 08, 2026 $0.225 $0.240 $0.211 $0.221 501 154
Jul 07, 2026 $0.237 $0.241 $0.213 $0.221 450 072
Jul 06, 2026 $0.240 $0.257 $0.230 $0.233 626 351
Jul 02, 2026 $0.234 $0.260 $0.220 $0.236 938 925
Jul 01, 2026 $0.238 $0.250 $0.223 $0.236 435 150
Jun 30, 2026 $0.233 $0.261 $0.220 $0.245 758 975
Jun 29, 2026 $0.250 $0.250 $0.220 $0.240 563 516
Jun 26, 2026 $0.227 $0.245 $0.210 $0.244 913 648

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SMTK stock historical prices to predict future price movements?
Trend Analysis: Examine the SMTK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SMTK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE