SmartKem, Inc. (SMTK) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -18.3%
- 3M
- -1.6%
- YTD
- -79.5%
- 1Y
- -73.5%
- 3Y
- -68.4%
- 5Y
- -69.2%
Loading 10-year price history...
SMTK Historical Performance
SMTK Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -59.2%
- 2008 annual price return
- +8.4%
- 2022 annual price return
- -76.0%
- 2023 annual price return
- -72.9%
- 2024 annual price return
- -50.0%
- 2025 annual price return
- -66.1%
- 2026 annual price return
- -78.7%
SMTK Stock Price Trajectory (2007–2026)
As of June 28, 2026, SmartKem, Inc. (SMTK) trades at $0.24, representing a -73.5% return over the past year. The stock has delivered a -99.7% total return over five years (-69.2% 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 74% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CBAT (-50.8% 1Y), OLED (-44.3% 1Y), and KOPN (+137.3% 1Y), SMTK has underperformed the peer group average. Compare SMTK vs CBAT →
SMTK Historical Price Data · from 2007
Rows 1–50 of 1,481| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.23 | 0.25 | 0.21 | 0.24 | 0 | +4.90% |
| 2026-06-25 | 0.25 | 0.26 | 0.23 | 0.23 | 598K | -8.78% |
| 2026-06-24 | 0.29 | 0.29 | 0.25 | 0.26 | 1.07M | -11.18% |
| 2026-06-23 | 0.29 | 0.30 | 0.28 | 0.29 | 528K | -7.00% |
| 2026-06-22 | 0.31 | 0.33 | 0.28 | 0.31 | 1.25M | -1.47% |
| 2026-06-18 | 0.29 | 0.35 | 0.29 | 0.31 | 11.32M | +12.13% |
| 2026-06-17 | 0.27 | 0.29 | 0.25 | 0.28 | 1.57M | +4.14% |
| 2026-06-16 | 0.29 | 0.29 | 0.25 | 0.27 | 2.17M | -4.18% |
| 2026-06-15 | 0.32 | 0.34 | 0.27 | 0.28 | 365K | -20.00% |
| 2026-06-12 | 0.39 | 0.41 | 0.34 | 0.35 | 2.23M | -13.09% |
| 2026-06-11 | 0.39 | 0.42 | 0.35 | 0.40 | 3.51M | -1.54% |
| 2026-06-10 | 0.35 | 0.46 | 0.31 | 0.41 | 7.17M | +5.63% |
| 2026-06-09 | 0.54 | 0.61 | 0.35 | 0.39 | 24.65M | -55.03% |
| 2026-06-08 | 0.62 | 1.16 | 0.49 | 0.86 | 261.52M | +104.49% |
| 2026-06-05 | 0.59 | 0.60 | 0.40 | 0.42 | 215.83M | +25.66% |
| 2026-06-04 | 0.28 | 0.34 | 0.28 | 0.34 | 329K | +14.92% |
| 2026-06-03 | 0.31 | 0.31 | 0.28 | 0.29 | 399K | -0.75% |
| 2026-06-02 | 0.32 | 0.33 | 0.28 | 0.29 | 541K | -5.83% |
| 2026-06-01 | 0.30 | 0.34 | 0.29 | 0.31 | 520K | +3.65% |
| 2026-05-29 | 0.30 | 0.32 | 0.29 | 0.30 | 615K | +3.61% |
| 2026-05-28 | 0.28 | 0.31 | 0.26 | 0.29 | 621K | +10.41% |
| 2026-05-27 | 0.30 | 0.31 | 0.26 | 0.26 | 320K | -11.95% |
| 2026-05-26 | 0.26 | 0.31 | 0.24 | 0.30 | 718K | +23.98% |
| 2026-05-22 | 0.25 | 0.26 | 0.23 | 0.24 | 0 | +0.42% |
| 2026-05-21 | 0.25 | 0.27 | 0.23 | 0.24 | 135K | -4.38% |
| 2026-05-20 | 0.26 | 0.28 | 0.25 | 0.25 | 355K | +1.58% |
| 2026-05-19 | 0.26 | 0.27 | 0.24 | 0.25 | 391K | -10.60% |
| 2026-05-18 | 0.23 | 0.30 | 0.22 | 0.28 | 3.95M | +24.73% |
| 2026-05-15 | 0.22 | 0.24 | 0.20 | 0.22 | 387K | -3.32% |
| 2026-05-14 | 0.27 | 0.27 | 0.20 | 0.23 | 716K | -15.42% |
| 2026-05-13 | 0.28 | 0.29 | 0.27 | 0.27 | 173K | -0.73% |
| 2026-05-12 | 0.29 | 0.29 | 0.27 | 0.27 | 149K | -5.54% |
| 2026-05-11 | 0.34 | 0.35 | 0.27 | 0.29 | 555K | -8.60% |
| 2026-05-08 | 0.32 | 0.33 | 0.30 | 0.32 | 396K | -3.89% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SMTK — Frequently Asked Questions
Quick answers to the most common questions about buying SMTK stock.
How has SMTK stock performed recently?
SMTK declined -73.5% over the past year, below its 5-year annualized CAGR of -69.2%. 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 -73.5% 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.