SmartKem, Inc.
SMTKNASDAQTechnology● Active
$0.81
+$0.40(+97.53%)
Market Cap$3675927
P/E Ratio—
52W High$3.8
52W Low$0.147
SmartKem, Inc.（SMTK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
smtk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$140.00
May 19, 2022
-99.5% from here
5-Year Low5Y
$0.1470
Apr 29, 2026
+373.3% from low
IPO Priceadj.
$87.50
Feb 3, 2022
-99.2% since IPO
1 Year Ago
$1.39
Jun 9, 2025
-49.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SMTK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.62 | $0.71 | $0.49 | $0.56 | $0.56 | 158.4M | -8.78% |
| Jun 5, 2026 | $0.59 | $0.60 | $0.40 | $0.41 | $0.41 | 232.2M | -31.08% |
| Jun 4, 2026 | $0.28 | $0.35 | $0.28 | $0.32 | $0.32 | 34.6M | +14.29% |
| Jun 3, 2026 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 410K | -6.21% |
| Jun 2, 2026 | $0.32 | $0.33 | $0.28 | $0.29 | $0.29 | 608K | -8.62% |
| Jun 1, 2026 | $0.30 | $0.34 | $0.29 | $0.31 | $0.31 | 534K | +2.97% |
| May 29, 2026 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 632K | +0.74% |
| May 28, 2026 | $0.28 | $0.31 | $0.26 | $0.29 | $0.29 | 652K | +5.64% |
| May 27, 2026 | $0.31 | $0.31 | $0.26 | $0.26 | $0.26 | 544K | -13.74% |
| May 26, 2026 | $0.26 | $0.31 | $0.24 | $0.30 | $0.30 | 761K | +17.18% |
| May 22, 2026 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 259K | -2.03% |
| May 21, 2026 | $0.25 | $0.27 | $0.23 | $0.24 | $0.24 | 146K | -5.60% |
| May 20, 2026 | $0.26 | $0.28 | $0.25 | $0.25 | $0.25 | 378K | -2.60% |
| May 19, 2026 | $0.26 | $0.27 | $0.24 | $0.25 | $0.25 | 408K | -4.78% |
| May 18, 2026 | $0.23 | $0.30 | $0.22 | $0.28 | $0.28 | 4.0M | +20.80% |
| May 15, 2026 | $0.22 | $0.24 | $0.20 | $0.22 | $0.22 | 392K | -0.72% |
| May 14, 2026 | $0.27 | $0.27 | $0.20 | $0.23 | $0.23 | 753K | -13.61% |
| May 13, 2026 | $0.30 | $0.30 | $0.26 | $0.27 | $0.27 | 174K | -8.14% |
| May 12, 2026 | $0.29 | $0.30 | $0.27 | $0.27 | $0.27 | 155K | -5.86% |
| May 11, 2026 | $0.34 | $0.35 | $0.27 | $0.29 | $0.29 | 562K | -14.75% |
Showing 1–20 of 1,044 records
Annual Stock Price Performance · SMTK
Jan 1 → Dec 31 · 5 years2026-48.6%$1.10 → $0.56
-48.6%
2025-63.1%$2.90 → $1.07
-63.1%
2024-49.6%$5.75 → $2.90
-49.6%
2023-72.9%$21.00 → $5.70
-72.9%
2022-76.0%$87.50 → $21.00
-76.0%
Best Year2026 · -48.6%
Worst Year2022 · -76.0%
Positive Years0 / 5
Avg Annual Return-62.0%
5Y Total Return-99.4%
5Y CAGR~-63.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in SMTK?
If you invested $1,000 in SMTK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8
Total Return-99.2%
CAGR~-70.1% / yr
Profit$-992
Based on Feb 3, 2022 · $87.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SmartKem, Inc.（SMTK）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SMTK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SMTK 历史股价FMP 日线复权 OHLCV