SmartKem, Inc. SMTK
NASDAQ · United States · Electronic Technology
$1.64+0.03 (+1.86%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.64 | +1.86% | $1.62 | $1.70 | $1.55 | 70.80K |
| 2026-09-30 | $1.61 | +1.26% | $1.61 | $1.63 | $1.47 | 73.70K |
| 2026-09-29 | $1.59 | -9.14% | $1.75 | $1.83 | $1.58 | 54.50K |
| 2026-09-28 | $1.75 | -3.85% | $1.84 | $1.85 | $1.65 | 85.40K |
| 2026-09-25 | $1.82 | +10.98% | $1.61 | $1.89 | $1.47 | 628.30K |
| 2026-09-24 | $1.64 | -2.38% | $1.62 | $1.69 | $1.57 | 108.20K |
| 2026-09-23 | $1.68 | -0.59% | $1.71 | $1.84 | $1.47 | 1.32M |
| 2026-09-22 | $1.69 | -5.59% | $1.75 | $1.81 | $1.69 | 78.70K |
| 2026-09-21 | $1.79 | -18.26% | $1.77 | $1.80 | $1.63 | 206.60K |
| 2026-09-18 | $2.19 | -7.20% | $2.37 | $2.37 | $2.15 | 329.80K |
| 2026-09-17 | $2.36 | +0.43% | $2.32 | $2.50 | $2.20 | 196.30K |
| 2026-09-16 | $2.35 | -3.69% | $2.36 | $2.52 | $2.16 | 479.80K |
| 2026-09-15 | $2.44 | +5.63% | $2.32 | $2.96 | $2.26 | 771.90K |
| 2026-09-14 | $2.31 | +3.12% | $2.20 | $2.62 | $2.20 | 426.50K |
| 2026-09-11 | $2.24 | -2.18% | $2.29 | $2.33 | $2.22 | 65.70K |
| 2026-09-10 | $2.29 | -1.72% | $2.33 | $2.38 | $2.23 | 45.10K |
| 2026-09-09 | $2.33 | -1.27% | $2.37 | $2.40 | $2.23 | 78.90K |
| 2026-09-08 | $2.36 | +0.85% | $2.29 | $2.40 | $2.12 | 73.00K |
| 2026-09-04 | $2.34 | -1.68% | $2.39 | $2.47 | $2.24 | 121.10K |
| 2026-09-03 | $2.38 | -5.93% | $2.51 | $2.68 | $2.34 | 434.30K |
| 2026-09-02 | $2.53 | -10.28% | $2.65 | $2.71 | $2.46 | 102.30K |
| 2026-09-01 | $2.82 | -8.14% | $2.89 | $2.89 | $2.70 | 438.20K |
| 2026-08-31 | $3.07 | -10.76% | $3.36 | $3.38 | $3.02 | 120.10K |
| 2026-08-28 | $3.44 | -2.55% | $3.39 | $3.70 | $3.38 | 131.50K |
| 2026-08-27 | $3.53 | -16.35% | $3.68 | $3.85 | $3.34 | 403.60K |
| 2026-08-26 | $4.22 | +14.05% | $4.45 | $4.85 | $3.83 | 5.35M |
| 2026-08-25 | $3.70 | -0.54% | $3.73 | $5.49 | $3.30 | 1.52M |
| 2026-08-24 | $3.72 | -15.65% | $3.84 | $4.00 | $3.60 | 146.40K |
| 2026-08-21 | $4.41 | -14.37% | $4.74 | $5.45 | $4.25 | 371.30K |
| 2026-08-20 | $5.15 | +18.39% | $4.60 | $6.25 | $4.40 | 1.10M |
| 2026-08-19 | $4.35 | -5.43% | $3.85 | $4.40 | $3.55 | 377.32K |
| 2026-08-18 | $4.60 | +3.37% | $4.45 | $4.60 | $4.35 | 57.31K |
| 2026-08-17 | $4.45 | 0.00% | $4.60 | $4.70 | $4.25 | 158.63K |
| 2026-08-14 | $4.45 | -18.35% | $5.30 | $5.45 | $4.40 | 341.55K |
| 2026-08-13 | $5.45 | -16.79% | $6.55 | $6.75 | $5.25 | 283.96K |
| 2026-08-12 | $6.55 | -10.27% | $7.15 | $7.45 | $6.55 | 64.50K |
| 2026-08-11 | $7.30 | -7.59% | $7.60 | $7.60 | $7.05 | 33.97K |
| 2026-08-10 | $7.90 | +2.60% | $8.00 | $8.00 | $7.25 | 85.06K |
| 2026-08-07 | $7.70 | +1.32% | $7.60 | $8.40 | $7.60 | 82.63K |
| 2026-08-06 | $7.60 | -10.06% | $8.15 | $8.40 | $7.55 | 34.98K |
| 2026-08-05 | $8.45 | +3.05% | $8.20 | $8.90 | $8.15 | 30.19K |
| 2026-08-04 | $8.20 | -20.77% | $8.25 | $8.70 | $7.75 | 85.63K |
| 2026-08-03 | $10.35 | -3.72% | $11.00 | $11.00 | $9.15 | 307.10K |
| 2026-07-31 | $10.75 | +2.38% | $10.20 | $10.95 | $10.00 | 2.38K |
| 2026-07-30 | $10.50 | +0.96% | $10.00 | $10.80 | $9.45 | 6.41K |
| 2026-07-29 | $10.40 | 0.00% | $10.20 | $10.40 | $9.40 | 2.80K |
| 2026-07-28 | $10.40 | +2.97% | $9.75 | $10.45 | $9.05 | 8.45K |
| 2026-07-27 | $10.10 | -5.16% | $10.15 | $10.50 | $9.75 | 5.95K |
| 2026-07-24 | $10.65 | -6.17% | $10.90 | $11.00 | $9.25 | 18.60K |
| 2026-07-23 | $11.35 | +20.74% | $9.35 | $12.00 | $9.00 | 44.58K |
| 2026-07-22 | $9.40 | -2.08% | $9.95 | $9.95 | $9.15 | 3.43K |
| 2026-07-21 | $9.60 | +1.05% | $10.05 | $10.05 | $9.10 | 6.77K |
| 2026-07-20 | $9.50 | -4.04% | $10.05 | $10.90 | $9.25 | 7.07K |
| 2026-07-17 | $9.90 | +4.76% | $9.15 | $9.95 | $9.05 | 3.81K |
| 2026-07-16 | $9.45 | -5.50% | $9.50 | $9.90 | $9.30 | 6.42K |
| 2026-07-15 | $10.00 | +5.82% | $9.75 | $10.30 | $9.50 | 5.00K |
| 2026-07-14 | $9.45 | -7.35% | $10.05 | $10.50 | $9.45 | 5.02K |
| 2026-07-13 | $10.20 | -5.56% | $10.80 | $10.85 | $10.05 | 7.24K |
| 2026-07-10 | $10.80 | -2.26% | $11.45 | $11.50 | $10.75 | 4.10K |
| 2026-07-09 | $11.05 | 0.00% | $11.65 | $11.65 | $10.75 | 9.54K |
| 2026-07-08 | $11.05 | 0.00% | $11.25 | $12.00 | $10.55 | 10.04K |
| 2026-07-07 | $11.05 | -5.15% | $11.85 | $12.05 | $10.65 | 9.95K |
| 2026-07-06 | $11.65 | -1.27% | $12.00 | $12.85 | $11.50 | 13.43K |
| 2026-07-02 | $11.80 | 0.00% | $11.70 | $13.00 | $11.00 | 22.14K |
| 2026-07-01 | $11.80 | -3.67% | $11.90 | $12.50 | $11.15 | 8.97K |
| 2026-06-30 | $12.25 | +2.08% | $11.65 | $13.05 | $11.00 | 15.22K |
| 2026-06-29 | $12.00 | -1.64% | $12.50 | $12.50 | $11.00 | 11.14K |
| 2026-06-26 | $12.20 | +4.72% | $11.35 | $12.25 | $10.50 | 18.56K |
| 2026-06-25 | $11.65 | -8.63% | $12.40 | $12.85 | $11.40 | 12.35K |
| 2026-06-24 | $12.75 | -11.15% | $14.35 | $14.40 | $12.25 | 22.65K |
| 2026-06-23 | $14.35 | -4.33% | $14.50 | $15.25 | $14.10 | 11.36K |
| 2026-06-22 | $15.00 | -4.15% | $15.60 | $16.50 | $14.05 | 26.12K |
| 2026-06-18 | $15.65 | +15.93% | $14.35 | $17.50 | $14.30 | 229.07K |
| 2026-06-17 | $13.50 | -1.82% | $13.75 | $14.40 | $12.55 | 32.65K |
| 2026-06-16 | $13.75 | -5.82% | $14.40 | $14.40 | $12.50 | 48.25K |
| 2026-06-15 | $14.60 | -16.57% | $16.80 | $17.00 | $13.55 | 75.90K |
| 2026-06-12 | $17.50 | -15.05% | $19.45 | $20.40 | $17.00 | 60.53K |
| 2026-06-11 | $20.60 | +0.73% | $19.60 | $21.00 | $17.65 | 76.49K |
| 2026-06-10 | $20.45 | +5.68% | $17.50 | $23.25 | $15.55 | 152.37K |
| 2026-06-09 | $19.35 | -53.93% | $27.45 | $30.50 | $17.30 | 508.00K |
| 2026-06-08 | $42.00 | +105.38% | $30.95 | $57.75 | $24.75 | 5.48M |
| 2026-06-05 | $20.45 | +27.81% | $29.65 | $30.00 | $20.15 | 4.64M |
| 2026-06-04 | $16.00 | +11.50% | $14.00 | $17.50 | $13.75 | 692.70K |
| 2026-06-03 | $14.35 | -2.38% | $15.30 | $15.50 | $14.00 | 8.20K |
| 2026-06-02 | $14.70 | -5.77% | $16.10 | $16.50 | $14.05 | 12.17K |
| 2026-06-01 | $15.60 | +3.65% | $15.15 | $16.95 | $14.50 | 10.67K |
| 2026-05-29 | $15.05 | +3.44% | $14.95 | $16.00 | $14.50 | 12.64K |
| 2026-05-28 | $14.55 | +10.65% | $13.75 | $15.55 | $13.10 | 12.89K |
| 2026-05-27 | $13.15 | -12.04% | $15.25 | $15.50 | $13.00 | 10.89K |
| 2026-05-26 | $14.95 | +24.07% | $12.75 | $15.50 | $12.00 | 15.22K |