SmartKem, Inc. - Common Stock (SMTK)
0.7800
-0.1200 (-13.33%)
NASDAQ · Last Trade: Jan 23rd, 5:42 PM EST
Historical Prices For SmartKem, Inc. - Common Stock (SMTK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/23/2026 | 0.90 | 0.90 | 0.73 | 0.78 | 91,437 | 0.78 |
| 1/22/2026 | 0.90 | 0.95 | 0.84 | 0.90 | 64,237 | 0.90 |
| 1/21/2026 | 1.03 | 1.09 | 0.80 | 0.86 | 148,959 | 0.86 |
| 1/20/2026 | 1.15 | 1.20 | 1.01 | 1.02 | 96,564 | 1.02 |
| 1/16/2026 | 1.23 | 1.23 | 1.11 | 1.16 | 83,380 | 1.16 |
| 1/15/2026 | 1.10 | 1.25 | 1.01 | 1.23 | 1,537,559 | 1.23 |
| 1/14/2026 | 1.16 | 1.18 | 1.00 | 1.12 | 16,354 | 1.12 |
| 1/13/2026 | 1.16 | 1.16 | 1.07 | 1.13 | 15,579 | 1.13 |
| 1/12/2026 | 1.11 | 1.20 | 1.11 | 1.14 | 17,041 | 1.14 |
| 1/09/2026 | 1.07 | 1.21 | 1.07 | 1.11 | 46,183 | 1.11 |
| 1/08/2026 | 1.28 | 1.28 | 1.05 | 1.09 | 111,343 | 1.09 |
| 1/07/2026 | 1.32 | 1.35 | 1.25 | 1.29 | 29,039 | 1.29 |
| 1/06/2026 | 1.20 | 1.32 | 1.19 | 1.30 | 86,445 | 1.30 |
| 1/05/2026 | 1.22 | 1.23 | 1.11 | 1.22 | 33,026 | 1.22 |
| 1/02/2026 | 1.10 | 1.19 | 1.10 | 1.19 | 22,450 | 1.19 |
| 12/31/2025 | 1.19 | 1.19 | 1.02 | 1.06 | 174,957 | 1.06 |
| 12/30/2025 | 1.46 | 1.49 | 1.16 | 1.23 | 141,223 | 1.23 |
| 12/29/2025 | 1.57 | 1.62 | 1.42 | 1.45 | 65,767 | 1.45 |
| 12/26/2025 | 1.57 | 1.67 | 1.51 | 1.63 | 62,190 | 1.63 |
| 12/24/2025 | 1.42 | 1.63 | 1.42 | 1.62 | 59,341 | 1.62 |
| 12/23/2025 | 1.45 | 1.49 | 1.42 | 1.48 | 18,499 | 1.48 |
| 12/22/2025 | 1.48 | 1.54 | 1.46 | 1.48 | 22,135 | 1.48 |
| 12/19/2025 | 1.56 | 1.60 | 1.51 | 1.51 | 22,859 | 1.51 |
| 12/18/2025 | 1.56 | 1.65 | 1.55 | 1.63 | 38,417 | 1.63 |
| 12/17/2025 | 1.53 | 1.57 | 1.50 | 1.57 | 11,077 | 1.57 |
| 12/16/2025 | 1.47 | 1.59 | 1.41 | 1.59 | 40,880 | 1.59 |
| 12/15/2025 | 1.65 | 1.65 | 1.41 | 1.49 | 34,058 | 1.49 |
| 12/12/2025 | 1.74 | 1.74 | 1.60 | 1.70 | 88,115 | 1.70 |
| 12/11/2025 | 1.74 | 1.84 | 1.65 | 1.73 | 65,577 | 1.73 |
| 12/10/2025 | 1.66 | 1.80 | 1.57 | 1.74 | 176,446 | 1.74 |
| 12/09/2025 | 1.57 | 1.63 | 1.46 | 1.58 | 48,839 | 1.58 |
| 12/08/2025 | 1.58 | 1.58 | 1.43 | 1.56 | 140,791 | 1.56 |
| 12/05/2025 | 1.40 | 1.56 | 1.24 | 1.52 | 108,155 | 1.52 |
| 12/04/2025 | 1.44 | 1.47 | 1.36 | 1.46 | 42,335 | 1.46 |
| 12/03/2025 | 1.52 | 1.60 | 1.43 | 1.45 | 41,512 | 1.45 |
| 12/02/2025 | 1.48 | 1.60 | 1.41 | 1.47 | 51,298 | 1.47 |
| 12/01/2025 | 1.50 | 1.53 | 1.39 | 1.50 | 28,887 | 1.50 |
| 11/28/2025 | 1.38 | 1.54 | 1.34 | 1.42 | 31,204 | 1.42 |
| 11/26/2025 | 1.35 | 1.42 | 1.34 | 1.34 | 79,560 | 1.34 |
| 11/25/2025 | 1.32 | 1.42 | 1.25 | 1.34 | 60,835 | 1.34 |
| 11/24/2025 | 1.16 | 1.33 | 1.16 | 1.29 | 83,225 | 1.29 |
| 11/21/2025 | 1.33 | 1.45 | 1.14 | 1.32 | 426,262 | 1.32 |
| 11/20/2025 | 1.65 | 1.66 | 1.32 | 1.32 | 1,985,683 | 1.32 |
| 11/19/2025 | 1.71 | 1.71 | 1.55 | 1.55 | 28,780 | 1.55 |
| 11/18/2025 | 1.60 | 1.66 | 1.48 | 1.58 | 43,578 | 1.58 |
| 11/17/2025 | 1.69 | 1.76 | 1.55 | 1.55 | 33,379 | 1.55 |
| 11/14/2025 | 1.30 | 2.00 | 1.30 | 1.69 | 337,714 | 1.69 |
| 11/13/2025 | 1.60 | 1.76 | 1.40 | 1.44 | 57,998 | 1.44 |
| 11/12/2025 | 1.70 | 1.78 | 1.61 | 1.61 | 31,640 | 1.61 |
| 11/11/2025 | 1.85 | 1.89 | 1.70 | 1.70 | 70,521 | 1.70 |
| 11/10/2025 | 1.66 | 1.86 | 1.61 | 1.85 | 56,499 | 1.85 |
| 11/07/2025 | 1.77 | 1.83 | 1.44 | 1.70 | 43,946 | 1.70 |
| 11/06/2025 | 1.83 | 1.83 | 1.73 | 1.83 | 12,952 | 1.83 |
| 11/05/2025 | 1.82 | 1.91 | 1.65 | 1.83 | 27,879 | 1.83 |
| 11/04/2025 | 2.03 | 2.05 | 1.80 | 1.85 | 106,636 | 1.85 |
| 11/03/2025 | 2.18 | 2.18 | 1.99 | 2.00 | 54,527 | 2.00 |
| 10/31/2025 | 2.23 | 2.29 | 2.05 | 2.11 | 62,698 | 2.11 |
| 10/30/2025 | 2.13 | 2.29 | 2.08 | 2.09 | 43,464 | 2.09 |
| 10/29/2025 | 2.19 | 2.19 | 2.13 | 2.13 | 37,770 | 2.13 |
| 10/28/2025 | 2.10 | 2.31 | 2.05 | 2.23 | 162,623 | 2.23 |
| 10/27/2025 | 2.07 | 2.35 | 2.01 | 2.02 | 161,585 | 2.02 |
| 10/24/2025 | 2.22 | 2.30 | 1.97 | 2.07 | 82,527 | 2.07 |