Skip to main content
SmartKem, Inc. (SMTK)
NASDAQ: SMTK · Real-Time Price · USD
0.270
-0.002 (-0.59%)
At close: Mar 6, 2026, 4:00 PM EST
0.258
-0.012 (-4.38%)
After-hours: Mar 6, 2026, 7:59 PM EST

SmartKem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.270.270.250.270.27-0.59%208,606
Mar 5, 20260.270.290.250.270.27-12.83%429,056
Mar 4, 20260.250.340.240.310.3127.98%2,637,876
Mar 3, 20260.230.260.230.240.24-1.22%82,451
Mar 2, 20260.250.260.240.250.25-2.77%145,806
Feb 27, 20260.250.270.250.250.25-1.21%86,669
Feb 26, 20260.300.300.250.260.26-11.05%104,141
Feb 25, 20260.280.300.280.290.290.63%34,409
Feb 24, 20260.270.290.250.290.29-0.76%334,606
Feb 23, 20260.290.310.270.290.29-6.70%168,563
Feb 20, 20260.300.310.290.310.310.82%80,114
Feb 19, 20260.280.310.270.310.3113.52%345,945
Feb 18, 20260.250.270.230.270.2712.69%463,227
Feb 17, 20260.260.260.220.240.24-14.43%771,065
Feb 13, 20260.310.320.260.280.28-5.37%583,015
Feb 12, 20260.320.330.270.300.30-7.44%280,326
Feb 11, 20260.350.350.260.320.32-12.36%646,474
Feb 10, 20260.330.370.330.360.360.77%800,182
Feb 9, 20260.370.390.350.360.36-8.66%875,579
Feb 6, 20260.550.560.320.400.40-21.37%33,719,418
Feb 5, 20260.470.510.470.500.505.00%217,311
Feb 4, 20260.580.580.430.480.48-17.24%791,270
Feb 3, 20260.740.750.530.580.58-16.82%521,155
Feb 2, 20260.920.920.680.700.70-13.22%1,383,826
Jan 30, 20260.740.870.680.800.808.58%248,982
Jan 29, 20260.660.770.630.740.7410.45%145,473
Jan 28, 20260.750.750.570.670.67-11.63%255,560
Jan 27, 20260.750.790.700.760.761.09%125,320
Jan 26, 20260.810.850.690.750.75-3.85%87,341
Jan 23, 20260.900.900.730.780.78-13.33%92,832
Jan 22, 20260.900.950.840.900.905.10%64,237
Jan 21, 20261.031.090.800.860.86-16.05%155,267
Jan 20, 20261.151.201.011.021.02-12.07%96,961
Jan 16, 20261.231.231.111.161.16-5.69%83,380
Jan 15, 20261.101.251.011.231.239.82%1,540,021
Jan 14, 20261.161.181.001.121.12-0.88%16,561
Jan 13, 20261.161.161.071.131.13-0.88%15,579
Jan 12, 20261.111.201.111.141.142.70%17,041
Jan 9, 20261.071.211.071.111.111.83%46,183
Jan 8, 20261.281.281.051.091.09-15.50%112,452
Jan 7, 20261.321.351.251.291.29-0.77%29,039
Jan 6, 20261.201.321.191.301.306.56%86,445
Jan 5, 20261.221.231.111.221.222.52%33,026
Jan 2, 20261.101.191.101.191.1911.74%22,450
Dec 31, 20251.191.191.021.071.07-13.41%174,957
Dec 30, 20251.461.491.161.231.23-15.17%141,808
Dec 29, 20251.571.621.421.451.45-11.04%65,767
Dec 26, 20251.571.671.511.631.630.62%62,190
Dec 24, 20251.421.631.421.621.629.46%59,341
Dec 23, 20251.451.491.421.481.48-18,499
Dec 22, 20251.481.541.461.481.48-1.99%22,135
Dec 19, 20251.561.601.511.511.51-7.36%22,859
Dec 18, 20251.561.651.551.631.633.82%38,418
Dec 17, 20251.531.571.501.571.57-1.26%11,277
Dec 16, 20251.471.591.411.591.596.71%40,880
Dec 15, 20251.651.651.411.491.49-12.35%34,060
Dec 12, 20251.741.741.601.701.70-1.73%88,115
Dec 11, 20251.741.841.651.731.73-0.57%65,577
Dec 10, 20251.661.801.571.741.7410.13%176,664
Dec 9, 20251.571.631.471.581.581.28%48,839
Dec 8, 20251.581.581.431.561.562.63%142,143
Dec 5, 20251.401.561.241.521.524.11%108,155
Dec 4, 20251.441.471.361.461.460.69%42,336
Dec 3, 20251.521.601.431.451.45-1.36%42,013
Dec 2, 20251.481.601.411.471.47-2.00%51,798
Dec 1, 20251.501.531.391.501.505.63%28,887
Nov 28, 20251.381.541.341.421.425.97%31,204
Nov 26, 20251.351.421.341.341.34-79,560
Nov 25, 20251.321.421.251.341.343.88%61,835
Nov 24, 20251.161.331.161.291.29-2.27%83,257
Nov 21, 20251.331.451.141.321.32-0.23%426,262
Nov 20, 20251.651.661.321.321.32-14.65%2,102,349
Nov 19, 20251.711.711.551.551.55-1.90%28,968
Nov 18, 20251.601.661.481.581.581.94%43,578
Nov 17, 20251.691.761.551.551.55-8.28%33,379
Nov 14, 20251.302.001.301.691.6917.36%337,714
Nov 13, 20251.601.771.401.441.44-10.56%58,018
Nov 12, 20251.701.781.611.611.61-5.46%31,640
Nov 11, 20251.851.891.701.701.70-7.95%70,933
Nov 10, 20251.661.861.611.851.858.82%56,601
Nov 7, 20251.771.841.441.701.70-7.10%43,946
Nov 6, 20251.831.831.731.831.83-12,953
Nov 5, 20251.821.911.651.831.83-1.08%27,894
Nov 4, 20252.032.051.801.851.85-7.50%106,636
Nov 3, 20252.182.181.992.002.00-5.21%54,637
Oct 31, 20252.232.292.052.112.110.96%62,698
Oct 30, 20252.132.292.082.092.09-1.88%43,464
Oct 29, 20252.192.262.132.132.13-4.48%38,970
Oct 28, 20252.102.312.052.232.2310.40%162,623
Oct 27, 20252.072.352.012.022.02-2.42%161,586
Oct 24, 20252.222.301.972.072.07-3.72%82,527
Oct 23, 20252.202.302.102.152.15-2.27%74,652
Oct 22, 20252.142.232.002.202.200.46%300,265
Oct 21, 20252.272.322.142.192.19-7.59%103,264
Oct 20, 20252.232.672.232.372.3712.32%201,274
Oct 17, 20252.242.272.102.112.11-9.83%90,209
Oct 16, 20252.642.652.172.342.34-13.65%236,584
Oct 15, 20252.512.952.502.712.71-4.24%235,763
Oct 14, 20252.143.141.892.832.8329.82%499,311
Oct 13, 20252.232.262.142.182.183.81%135,147