SmartKem, Inc. (SMTK) Stock Price History
Historical prices from 2007 to 2026
Loading 10-year price history...
SMTK Historical Performance
Short-Term Returns
SMTK Stock Price Trajectory (2007–2026)
As of May 8, 2026, SmartKem, Inc. (SMTK) trades at $0.33, representing a -85.0% return over the past year. The stock has delivered a -99.6% total return over five years (-67.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $140.00 on May 19, 2022. From this peak, SMTK has corrected -99.8%, currently trading 69% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CBAT (-6.9% 1Y), OLED (-35.3% 1Y), and KOPN (+265.2% 1Y), SMTK has underperformed the peer group average. Compare SMTK vs CBAT →
SMTK Historical Price Data (2025–2026)
Showing 30 of 1,447 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.38 | 0.38 | 0.31 | 0.33 | 894K | -12.78% |
| 2026-05-06 | 0.41 | 0.42 | 0.30 | 0.38 | 2.16M | -1.77% |
| 2026-05-05 | 0.28 | 0.39 | 0.28 | 0.38 | 1.87M | +37.24% |
| 2026-05-04 | 0.23 | 0.32 | 0.21 | 0.28 | 6.27M | +19.06% |
| 2026-05-01 | 0.20 | 0.24 | 0.19 | 0.23 | 1.41M | +21.76% |
| 2026-04-30 | 0.16 | 0.20 | 0.16 | 0.19 | 523K | +15.50% |
| 2026-04-29 | 0.23 | 0.23 | 0.15 | 0.17 | 6.47M | -28.95% |
| 2026-04-28 | 0.25 | 0.25 | 0.23 | 0.24 | 291K | -9.22% |
| 2026-04-27 | 0.29 | 0.32 | 0.25 | 0.26 | 288K | -4.32% |
| 2026-04-24 | 0.25 | 0.28 | 0.25 | 0.27 | 437K | +8.28% |
| 2026-04-23 | 0.26 | 0.27 | 0.25 | 0.25 | 281K | -3.29% |
| 2026-04-22 | 0.29 | 0.29 | 0.25 | 0.26 | 62K | -1.49% |
| 2026-04-21 | 0.29 | 0.29 | 0.26 | 0.26 | 122K | -4.75% |
| 2026-04-20 | 0.33 | 0.36 | 0.25 | 0.28 | 394K | -18.41% |
| 2026-04-17 | 0.35 | 0.38 | 0.32 | 0.34 | 243K | +1.44% |
| 2026-04-16 | 0.36 | 0.36 | 0.32 | 0.33 | 153K | +0.60% |
| 2026-04-15 | 0.35 | 0.36 | 0.32 | 0.33 | 255K | -5.70% |
| 2026-04-14 | 0.31 | 0.46 | 0.31 | 0.35 | 2.12M | +9.35% |
| 2026-04-13 | 0.33 | 0.35 | 0.31 | 0.32 | 104K | -4.09% |
| 2026-04-10 | 0.36 | 0.36 | 0.32 | 0.33 | 233K | -6.90% |
| 2026-04-09 | 0.32 | 0.36 | 0.26 | 0.36 | 696K | +11.65% |
| 2026-04-08 | 0.27 | 0.33 | 0.26 | 0.32 | 2.03M | +30.89% |
| 2026-04-07 | 0.27 | 0.27 | 0.24 | 0.25 | 122K | -4.58% |
| 2026-04-06 | 0.23 | 0.29 | 0.23 | 0.26 | 248K | +10.50% |
| 2026-04-02 | 0.24 | 0.24 | 0.22 | 0.23 | 94K | +3.69% |
| 2026-04-01 | 0.22 | 0.24 | 0.22 | 0.23 | 29K | -1.10% |
| 2026-03-31 | 0.21 | 0.23 | 0.21 | 0.23 | 170K | +0.18% |
| 2026-03-30 | 0.24 | 0.24 | 0.23 | 0.23 | 56K | +0.04% |
| 2026-03-27 | 0.23 | 0.24 | 0.23 | 0.23 | 110K | -8.47% |
| 2026-03-26 | 0.23 | 0.25 | 0.22 | 0.25 | 98K | +6.03% |
See SMTK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SMTK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SMTK vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonSMTK — Frequently Asked Questions
Quick answers to the most common questions about buying SMTK stock.
How has SMTK stock performed recently?
SMTK declined -85.0% over the past year, below its 5-year annualized CAGR of -67.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SMTK's all-time high price?
SmartKem, Inc. reached $140.00 on 2022-05-19. The 52-week high is $3.80. Current 1-year return of -85.0% places the stock further from historical peaks.
Where can I download SMTK historical price data?
This page provides SMTK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.