SmartKem Inc (SMTK)
2.59
-0.12
(-4.43%)
USD |
NASDAQ |
Nov 04, 16:00
2.59
0.00 (0.00%)
After-Hours: 20:00
SmartKem Price: 2.59 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 2.59 | 2.71 | 2.59 | 2.71 | 1080.00 |
| Oct 31, 2024 | 2.69 | 2.788 | 2.475 | 2.55 | 6849.00 |
| Oct 30, 2024 | 2.60 | 2.680 | 2.60 | 2.680 | 3008.00 |
| Oct 29, 2024 | 2.67 | 2.70 | 2.55 | 2.55 | 9022.00 |
| Oct 28, 2024 | 2.55 | 2.99 | 2.55 | 2.60 | 7816.00 |
| Oct 25, 2024 | 2.68 | 2.74 | 2.360 | 2.47 | 9646.00 |
| Oct 24, 2024 | 2.87 | 3.090 | 2.29 | 2.75 | 51375.00 |
| Oct 23, 2024 | 2.99 | 3.13 | 2.86 | 2.87 | 136833.0 |
| Oct 22, 2024 | 3.30 | 3.30 | 2.90 | 2.95 | 9232.00 |
| Oct 21, 2024 | 3.25 | 3.40 | 3.08 | 3.30 | 5872.00 |
| Oct 18, 2024 | 3.21 | 3.325 | 3.21 | 3.21 | 1385.00 |
| Oct 17, 2024 | 2.965 | 3.16 | 2.96 | 3.16 | 1369.00 |
| Oct 16, 2024 | 2.98 | 3.32 | 2.78 | 3.147 | 36882.00 |
| Oct 15, 2024 | 2.930 | 3.00 | 2.77 | 2.84 | 27895.00 |
| Oct 14, 2024 | 3.09 | 3.232 | 2.86 | 2.98 | 8872.00 |
| Oct 11, 2024 | 3.10 | 3.27 | 2.85 | 3.250 | 15789.00 |
| Oct 10, 2024 | 3.05 | 3.28 | 2.83 | 3.05 | 14421.00 |
| Oct 09, 2024 | 3.39 | 3.39 | 2.95 | 3.02 | 75327.00 |
| Oct 08, 2024 | 2.95 | 3.75 | 2.95 | 3.35 | 25703.00 |
| Oct 07, 2024 | 3.45 | 3.45 | 2.85 | 2.95 | 39728.00 |
| Oct 04, 2024 | 4.255 | 4.255 | 3.25 | 3.602 | 18059.00 |
| Oct 03, 2024 | 4.19 | 4.20 | 4.10 | 4.20 | 3678.00 |
| Oct 02, 2024 | 4.12 | 4.500 | 4.11 | 4.23 | 10793.00 |
| Oct 01, 2024 | 4.23 | 4.39 | 4.15 | 4.152 | 15154.00 |
| Sep 30, 2024 | 4.27 | 4.55 | 4.19 | 4.26 | 13939.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.50
Minimum
Sep 21 2023
133.00
Maximum
Mar 30 2022
21.56
Average
7.50
Median
Mar 19 2024
Price Benchmarks
| Amkor Technology Inc | 26.01 |
| AXT Inc | 2.005 |
| Entegris Inc | 100.96 |
| FormFactor Inc | 38.75 |
| inTest Corp | 7.23 |
Price Related Metrics
| Price to Book Value | 0.9882 |
| Earnings Yield | -249.8% |
| Market Cap | 4.534M |