SmartKem, Inc. (SMTK) NASDAQ

0.42

+0.1011(+31.59%)

Updated at June 05 03:59PM

Currency In USD

SMTK Historical Return

If you invested $1000 in SmartKem, Inc. (SMTK) since IPO date, it would be worth $5.55 as of June 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $154.25, while $1000 invested 1 year ago would be worth $362.61. This corresponds to total returns of -99.44%, -84.57%, -63.74%, respectively, with annualized returns of -69.8%, -46.34%, -63.74%.

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
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
May 22, 2026	0.25	0.24	0.24	0.26	0.23	0
May 21, 2026	0.25	0.24	0.24	0.27	0.23	145,200
May 20, 2026	0.26	0.25	0.25	0.28	0.25	370,936
May 19, 2026	0.26	0.25	0.25	0.27	0.24	390,877
May 18, 2026	0.23	0.28	0.28	0.3	0.22	3.96M
May 15, 2026	0.22	0.22	0.22	0.24	0.2	389,382
May 14, 2026	0.27	0.23	0.23	0.27	0.2	715,906
May 13, 2026	0.28	0.27	0.27	0.3	0.27	173,187
May 12, 2026	0.29	0.27	0.27	0.29	0.27	148,607
May 11, 2026	0.34	0.29	0.29	0.35	0.27	557,332
May 08, 2026	0.32	0.32	0.32	0.35	0.3	403,630
May 07, 2026	0.38	0.33	0.33	0.38	0.31	894,260
May 06, 2026	0.41	0.38	0.38	0.42	0.3	2.16M
May 05, 2026	0.28	0.38	0.38	0.39	0.27	1.88M
May 04, 2026	0.24	0.28	0.28	0.32	0.21	6.27M
May 01, 2026	0.2	0.24	0.24	0.24	0.19	1.42M
April 30, 2026	0.16	0.19	0.19	0.2	0.16	542,674
April 29, 2026	0.22	0.17	0.17	0.23	0.15	6.47M
April 28, 2026	0.25	0.24	0.24	0.25	0.23	292,208
April 27, 2026	0.29	0.26	0.26	0.32	0.25	288,012
April 24, 2026	0.25	0.27	0.27	0.28	0.25	436,911
April 23, 2026	0.27	0.25	0.25	0.27	0.25	281,070
April 22, 2026	0.29	0.26	0.26	0.29	0.25	62,411
April 21, 2026	0.29	0.26	0.26	0.29	0.26	126,512
April 20, 2026	0.33	0.28	0.28	0.36	0.25	393,801
April 17, 2026	0.35	0.34	0.34	0.38	0.32	243,886
April 16, 2026	0.36	0.34	0.34	0.36	0.32	154,110
April 15, 2026	0.35	0.34	0.34	0.36	0.32	256,719
April 14, 2026	0.31	0.36	0.36	0.46	0.31	2.12M
April 13, 2026	0.33	0.32	0.32	0.35	0.31	104,243
April 10, 2026	0.36	0.33	0.33	0.36	0.32	233,341
April 09, 2026	0.32	0.36	0.36	0.36	0.26	696,551
April 08, 2026	0.27	0.33	0.33	0.35	0.26	2.21M
April 07, 2026	0.27	0.25	0.25	0.27	0.24	122,800
April 06, 2026	0.23	0.26	0.26	0.29	0.23	247,916
April 02, 2026	0.24	0.23	0.23	0.24	0.22	95,706
April 01, 2026	0.22	0.23	0.23	0.24	0.22	31,645
March 31, 2026	0.21	0.23	0.23	0.23	0.21	176,202
March 30, 2026	0.23	0.23	0.23	0.24	0.23	55,597
March 27, 2026	0.23	0.23	0.23	0.25	0.23	109,801
March 26, 2026	0.23	0.25	0.25	0.25	0.22	98,011
March 25, 2026	0.24	0.23	0.23	0.25	0.23	45,391
March 24, 2026	0.25	0.23	0.23	0.25	0.23	66,290
March 23, 2026	0.24	0.26	0.26	0.26	0.24	165,304
March 20, 2026	0.23	0.25	0.25	0.25	0.22	215,754
March 19, 2026	0.25	0.23	0.23	0.26	0.21	257,991
March 18, 2026	0.26	0.25	0.25	0.26	0.25	39,512
March 17, 2026	0.25	0.25	0.25	0.31	0.24	436,167
March 16, 2026	0.25	0.25	0.25	0.26	0.24	270,172
March 13, 2026	0.26	0.26	0.26	0.26	0.25	118,168
March 12, 2026	0.26	0.26	0.26	0.26	0.25	70,132
March 11, 2026	0.26	0.26	0.26	0.26	0.25	137,470