Nasdaq · SMTK · stock
SmartKem, Inc. (SMTK) stock price history
Every Nasdaq trading session of SmartKem, Inc. from May 31, 2024 to Sep 28, 2026: 583 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMTK adjusted close, 2024 to 2026
- $8.63
- All time high, 2024
- $8.00
- 52 week high, $0.1470 low
- 583
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
SMTK key facts
- SmartKem, Inc. (SMTK) closed at $1.75 on Sep 28, 2026 on Nasdaq.
- SMTK's all time high close is $8.63, set on May 31, 2024; its all time low close is $0.1520 on Aug 6, 2026.
- SMTK's 52 week range is $0.1470 to $8.00.
- SMTK returned -6.9% over the year to Sep 28, 2026.
- Since May 31, 2024 SMTK returned -80%, -49.6% a year compounded.
- SMTK's deepest drawdown was -98.2% from May 31, 2024 to Aug 6, 2026.
- DataCedar holds 583 daily sessions of SMTK history from May 31, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SMTK price chart, 2024 to 2026
SMTK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -49.1% |
| 3 months | +617.2% |
| 6 months | +670.9% |
| Year to date | +42.3% |
| 1 year | -6.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 31, 2024 | -79.7% |
| Compound annual growth, 2.3 years | -49.6% |
SMTK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $8.63 on May 31, 2024
- All time low close
- $0.1520 on Aug 6, 2026
- 52 week high
- $8.00 on Aug 10, 2026
- 52 week low
- $0.1470 on Apr 29, 2026
- Deepest drawdown
- -98.2% from May 31, 2024 to Aug 6, 2026, not yet recovered
- Best single session
- +5,030% on Aug 10, 2026
- Worst single session
- -53.9% on Jun 9, 2026
- Volatility, 1 year annualised
- 438.8%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, -63%
- Worst calendar year
- 2025, -63%
SMTK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on May 31, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.10 | $8.00 | $0.1470 | $1.75 | +64.3% | 752.6M | 185 |
| 2025 | $2.90 | $4.25 | $0.5850 | $1.07 | -63.3% | 127.5M | 250 |
| 2024 | $13.00 | $13.00 | $2.01 | $2.90 | n/a | 15M | 148 |
SMTK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.75 | -43.0% |
| August 2026 | $3.07 | +1,328% |
| July 2026 | $0.2150 | -12.2% |
| June 2026 | $0.2450 | -18.6% |
| May 2026 | $0.3010 | +56.0% |
| April 2026 | $0.1930 | -15.4% |
| March 2026 | $0.2280 | -9.9% |
| February 2026 | $0.2530 | -68.5% |
| January 2026 | $0.8040 | -24.5% |
| December 2025 | $1.07 | -25.0% |
| November 2025 | $1.42 | -32.7% |
| October 2025 | $2.11 | +25.6% |
About the SMTK data
Daily bars. 583 sessions from May 31, 2024 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 31, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SMTK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
SMTK share price history
