SmartKem, Inc. (SMTK)
NASDAQ: SMTK · Real-Time Price · USD
0.235
-0.024 (-9.22%)
At close: Apr 28, 2026, 4:00 PM EDT
0.231
-0.004 (-1.79%)
After-hours: Apr 28, 2026, 5:25 PM EDT
SmartKem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | - | -7.87% | 286,723 |
| Apr 27, 2026 | 0.29 | 0.32 | 0.25 | 0.26 | 0.26 | -4.32% | 294,713 |
| Apr 24, 2026 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 8.28% | 439,842 |
| Apr 23, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.29% | 281,871 |
| Apr 22, 2026 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -1.49% | 66,927 |
| Apr 21, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -4.75% | 127,268 |
| Apr 20, 2026 | 0.33 | 0.36 | 0.25 | 0.28 | 0.28 | -18.41% | 405,176 |
| Apr 17, 2026 | 0.35 | 0.38 | 0.32 | 0.34 | 0.34 | -0.18% | 248,553 |
| Apr 16, 2026 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -1.60% | 155,685 |
| Apr 15, 2026 | 0.35 | 0.36 | 0.32 | 0.34 | 0.34 | -3.70% | 258,381 |
| Apr 14, 2026 | 0.31 | 0.46 | 0.31 | 0.36 | 0.36 | 11.25% | 2,172,908 |
| Apr 13, 2026 | 0.33 | 0.35 | 0.31 | 0.32 | 0.32 | -4.09% | 104,969 |
| Apr 10, 2026 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -6.90% | 234,688 |
| Apr 9, 2026 | 0.32 | 0.36 | 0.26 | 0.36 | 0.36 | 8.97% | 699,350 |
| Apr 8, 2026 | 0.27 | 0.35 | 0.26 | 0.33 | 0.33 | 34.11% | 2,554,374 |
| Apr 7, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -4.58% | 122,795 |
| Apr 6, 2026 | 0.23 | 0.29 | 0.23 | 0.26 | 0.26 | 10.50% | 258,136 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.30% | 96,293 |
| Apr 1, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.86% | 33,450 |
| Mar 31, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 0.18% | 199,011 |
| Mar 30, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.04% | 55,737 |
| Mar 27, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -8.47% | 111,108 |
| Mar 26, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 6.03% | 142,906 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 0.26% | 54,955 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.92% | 71,124 |
| Mar 23, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.86% | 165,484 |
| Mar 20, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 7.25% | 216,443 |
| Mar 19, 2026 | 0.25 | 0.26 | 0.21 | 0.23 | 0.23 | -7.92% | 267,541 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.60% | 41,956 |
| Mar 17, 2026 | 0.25 | 0.31 | 0.24 | 0.25 | 0.25 | -0.55% | 447,850 |
| Mar 16, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.13% | 300,264 |
| Mar 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.34% | 125,344 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.27% | 73,147 |
| Mar 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.98% | 140,437 |
| Mar 10, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -4.59% | 108,745 |
| Mar 9, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 0.19% | 166,461 |
| Mar 6, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -0.59% | 210,475 |
| Mar 5, 2026 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | -12.83% | 464,550 |
| Mar 4, 2026 | 0.25 | 0.34 | 0.24 | 0.31 | 0.31 | 27.98% | 2,839,580 |
| Mar 3, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | -1.22% | 82,596 |
| Mar 2, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.77% | 147,598 |
| Feb 27, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.21% | 98,571 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | -11.05% | 104,151 |
| Feb 25, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 0.63% | 36,062 |
| Feb 24, 2026 | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | -0.76% | 342,813 |
| Feb 23, 2026 | 0.29 | 0.31 | 0.27 | 0.29 | 0.29 | -6.70% | 170,146 |
| Feb 20, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 0.82% | 82,170 |
| Feb 19, 2026 | 0.28 | 0.31 | 0.27 | 0.31 | 0.31 | 13.52% | 347,535 |
| Feb 18, 2026 | 0.25 | 0.27 | 0.23 | 0.27 | 0.27 | 12.69% | 464,224 |
| Feb 17, 2026 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -14.43% | 783,539 |
| Feb 13, 2026 | 0.31 | 0.32 | 0.26 | 0.28 | 0.28 | -5.37% | 683,300 |
| Feb 12, 2026 | 0.32 | 0.33 | 0.27 | 0.30 | 0.30 | -7.44% | 280,679 |
| Feb 11, 2026 | 0.35 | 0.35 | 0.26 | 0.32 | 0.32 | -12.36% | 646,474 |
| Feb 10, 2026 | 0.33 | 0.37 | 0.33 | 0.36 | 0.36 | 0.77% | 800,182 |
| Feb 9, 2026 | 0.37 | 0.39 | 0.35 | 0.36 | 0.36 | -8.66% | 875,579 |
| Feb 6, 2026 | 0.55 | 0.56 | 0.32 | 0.40 | 0.40 | -21.37% | 33,719,418 |
| Feb 5, 2026 | 0.47 | 0.51 | 0.47 | 0.50 | 0.50 | 5.00% | 217,311 |
| Feb 4, 2026 | 0.58 | 0.58 | 0.43 | 0.48 | 0.48 | -17.24% | 791,270 |
| Feb 3, 2026 | 0.74 | 0.75 | 0.53 | 0.58 | 0.58 | -16.82% | 521,155 |
| Feb 2, 2026 | 0.92 | 0.92 | 0.68 | 0.70 | 0.70 | -13.22% | 1,383,826 |
| Jan 30, 2026 | 0.74 | 0.87 | 0.68 | 0.80 | 0.80 | 8.58% | 248,982 |
| Jan 29, 2026 | 0.66 | 0.77 | 0.63 | 0.74 | 0.74 | 10.45% | 145,473 |
| Jan 28, 2026 | 0.75 | 0.75 | 0.57 | 0.67 | 0.67 | -11.63% | 255,560 |
| Jan 27, 2026 | 0.75 | 0.79 | 0.70 | 0.76 | 0.76 | 1.09% | 125,320 |
| Jan 26, 2026 | 0.81 | 0.85 | 0.69 | 0.75 | 0.75 | -3.85% | 87,341 |
| Jan 23, 2026 | 0.90 | 0.90 | 0.73 | 0.78 | 0.78 | -13.33% | 92,832 |
| Jan 22, 2026 | 0.90 | 0.95 | 0.84 | 0.90 | 0.90 | 5.10% | 64,237 |
| Jan 21, 2026 | 1.03 | 1.09 | 0.80 | 0.86 | 0.86 | -16.05% | 155,267 |
| Jan 20, 2026 | 1.15 | 1.20 | 1.01 | 1.02 | 1.02 | -12.07% | 96,961 |
| Jan 16, 2026 | 1.23 | 1.23 | 1.11 | 1.16 | 1.16 | -5.69% | 83,380 |
| Jan 15, 2026 | 1.10 | 1.25 | 1.01 | 1.23 | 1.23 | 9.82% | 1,540,021 |
| Jan 14, 2026 | 1.16 | 1.18 | 1.00 | 1.12 | 1.12 | -0.88% | 16,561 |
| Jan 13, 2026 | 1.16 | 1.16 | 1.07 | 1.13 | 1.13 | -0.88% | 15,579 |
| Jan 12, 2026 | 1.11 | 1.20 | 1.11 | 1.14 | 1.14 | 2.70% | 17,041 |
| Jan 9, 2026 | 1.07 | 1.21 | 1.07 | 1.11 | 1.11 | 1.83% | 46,183 |
| Jan 8, 2026 | 1.28 | 1.28 | 1.05 | 1.09 | 1.09 | -15.50% | 112,452 |
| Jan 7, 2026 | 1.32 | 1.35 | 1.25 | 1.29 | 1.29 | -0.77% | 29,039 |
| Jan 6, 2026 | 1.20 | 1.32 | 1.19 | 1.30 | 1.30 | 6.56% | 86,445 |
| Jan 5, 2026 | 1.22 | 1.23 | 1.11 | 1.22 | 1.22 | 2.52% | 33,026 |
| Jan 2, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 11.74% | 22,450 |
| Dec 31, 2025 | 1.19 | 1.19 | 1.02 | 1.07 | 1.07 | -13.41% | 174,957 |
| Dec 30, 2025 | 1.46 | 1.49 | 1.16 | 1.23 | 1.23 | -15.17% | 141,808 |
| Dec 29, 2025 | 1.57 | 1.62 | 1.42 | 1.45 | 1.45 | -11.04% | 65,767 |
| Dec 26, 2025 | 1.57 | 1.67 | 1.51 | 1.63 | 1.63 | 0.62% | 62,190 |
| Dec 24, 2025 | 1.42 | 1.63 | 1.42 | 1.62 | 1.62 | 9.46% | 59,341 |
| Dec 23, 2025 | 1.45 | 1.49 | 1.42 | 1.48 | 1.48 | - | 18,499 |
| Dec 22, 2025 | 1.48 | 1.54 | 1.46 | 1.48 | 1.48 | -1.99% | 22,135 |
| Dec 19, 2025 | 1.56 | 1.60 | 1.51 | 1.51 | 1.51 | -7.36% | 22,859 |
| Dec 18, 2025 | 1.56 | 1.65 | 1.55 | 1.63 | 1.63 | 3.82% | 38,418 |
| Dec 17, 2025 | 1.53 | 1.57 | 1.50 | 1.57 | 1.57 | -1.26% | 11,277 |
| Dec 16, 2025 | 1.47 | 1.59 | 1.41 | 1.59 | 1.59 | 6.71% | 40,880 |
| Dec 15, 2025 | 1.65 | 1.65 | 1.41 | 1.49 | 1.49 | -12.35% | 34,060 |
| Dec 12, 2025 | 1.74 | 1.74 | 1.60 | 1.70 | 1.70 | -1.73% | 88,115 |
| Dec 11, 2025 | 1.74 | 1.84 | 1.65 | 1.73 | 1.73 | -0.57% | 65,577 |
| Dec 10, 2025 | 1.66 | 1.80 | 1.57 | 1.74 | 1.74 | 10.13% | 176,664 |
| Dec 9, 2025 | 1.57 | 1.63 | 1.47 | 1.58 | 1.58 | 1.28% | 48,839 |
| Dec 8, 2025 | 1.58 | 1.58 | 1.43 | 1.56 | 1.56 | 2.63% | 142,143 |
| Dec 5, 2025 | 1.40 | 1.56 | 1.24 | 1.52 | 1.52 | 4.11% | 108,155 |
| Dec 4, 2025 | 1.44 | 1.47 | 1.36 | 1.46 | 1.46 | 0.69% | 42,336 |
| Dec 3, 2025 | 1.52 | 1.60 | 1.43 | 1.45 | 1.45 | -1.36% | 42,013 |