SmartKem, Inc. (SMTK) NASDAQ

Currency In USD

SMTK Historical Return

If you invested $1000 in SmartKem, Inc. (SMTK) since IPO date, it would be worth $1.17 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $15.41, while $1000 invested 1 year ago would be worth $157.69. This corresponds to total returns of -99.88%, -98.46%, -84.23%, respectively, with annualized returns of -77.33%, -75.08%, -84.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SMTK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 20, 2026	0.09	0.1	0.1	0.13	0.09	53.81M
August 19, 2026	0.08	0.09	0.09	0.09	0.07	0
August 18, 2026	0.09	0.09	0.09	0.09	0.09	0
August 17, 2026	0.09	0.09	0.09	0.09	0.09	7.55M
August 14, 2026	0.11	0.09	0.09	0.11	0.09	16.02M
August 13, 2026	0.13	0.11	0.11	0.13	0.11	0
August 12, 2026	0.14	0.13	0.13	0.15	0.13	0
August 11, 2026	0.15	0.15	0.15	0.15	0.14	0
August 10, 2026	0.16	0.16	0.16	0.16	0.15	4.17M
August 07, 2026	0.15	0.15	0.15	0.16	0.15	0
August 06, 2026	0.16	0.15	0.15	0.17	0.15	1.51M
August 05, 2026	0.16	0.17	0.17	0.18	0.16	1.42M
August 04, 2026	0.16	0.16	0.16	0.17	0.16	4.09M
August 03, 2026	0.22	0.21	0.21	0.22	0.18	14.24M
July 31, 2026	0.2	0.22	0.22	0.22	0.2	114,140
July 30, 2026	0.2	0.21	0.21	0.22	0.19	320,342
July 29, 2026	0.2	0.21	0.21	0.21	0.19	115,348
July 28, 2026	0.2	0.21	0.21	0.21	0.18	418,841
July 27, 2026	0.2	0.2	0.2	0.21	0.2	297,183
July 23, 2026	0.19	0.23	0.23	0.24	0.18	2.11M
July 22, 2026	0.19	0.19	0.19	0.2	0.18	166,868
July 21, 2026	0.2	0.19	0.19	0.2	0.18	336,347
July 20, 2026	0.2	0.19	0.19	0.22	0.19	352,182
July 17, 2026	0.18	0.2	0.2	0.2	0.18	188,261
July 16, 2026	0.19	0.19	0.19	0.2	0.19	315,427
July 15, 2026	0.2	0.2	0.2	0.21	0.19	209,515
July 14, 2026	0.21	0.19	0.19	0.21	0.19	221,299
July 13, 2026	0.22	0.2	0.2	0.22	0.2	330,457
July 10, 2026	0.22	0.22	0.22	0.23	0.22	202,724
July 09, 2026	0.23	0.22	0.22	0.23	0.22	459,515
July 08, 2026	0.23	0.22	0.22	0.24	0.21	501,154
July 07, 2026	0.24	0.22	0.22	0.24	0.21	450,137
July 06, 2026	0.24	0.23	0.23	0.26	0.23	626,351
July 02, 2026	0.23	0.24	0.24	0.26	0.22	938,925
July 01, 2026	0.24	0.24	0.24	0.25	0.22	435,150
June 30, 2026	0.23	0.25	0.25	0.26	0.22	758,975
June 29, 2026	0.25	0.24	0.24	0.25	0.22	563,516
June 26, 2026	0.23	0.24	0.24	0.25	0.21	901,368
June 25, 2026	0.25	0.23	0.23	0.26	0.23	598,332
June 24, 2026	0.29	0.26	0.26	0.29	0.25	1.07M
June 23, 2026	0.29	0.29	0.29	0.3	0.28	555,621
June 22, 2026	0.31	0.3	0.3	0.33	0.28	1.29M
June 18, 2026	0.29	0.31	0.31	0.35	0.29	11.32M
June 17, 2026	0.27	0.27	0.27	0.29	0.25	1.62M
June 16, 2026	0.29	0.28	0.28	0.29	0.25	2.19M
June 15, 2026	0.32	0.29	0.29	0.34	0.27	3.59M
June 12, 2026	0.39	0.35	0.35	0.41	0.34	2.23M
June 11, 2026	0.39	0.41	0.41	0.42	0.35	3.54M
June 10, 2026	0.35	0.41	0.41	0.46	0.31	7.17M
June 09, 2026	0.54	0.39	0.39	0.61	0.35	24.98M
June 08, 2026	0.62	0.84	0.84	1.16	0.49	269.31M
June 05, 2026	0.59	0.41	0.41	0.6	0.4	0
June 04, 2026	0.28	0.32	0.32	0.35	0.28	23.05M
June 03, 2026	0.31	0.29	0.29	0.31	0.28	401,231
June 02, 2026	0.32	0.29	0.29	0.33	0.28	541,414
June 01, 2026	0.3	0.31	0.31	0.34	0.29	520,372
May 29, 2026	0.3	0.3	0.3	0.32	0.29	616,540
May 28, 2026	0.28	0.29	0.29	0.31	0.26	621,422
May 27, 2026	0.31	0.26	0.26	0.31	0.26	326,910
May 26, 2026	0.26	0.3	0.3	0.31	0.24	730,086