SmartKem, Inc. - Common Stock (SMTK)

0.2470
+0.0167 (7.25%)
NASDAQ · Last Trade: Mar 23rd, 3:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SmartKem, Inc. - Common Stock (SMTK)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20260.230.250.220.25216,4430.25
3/19/20260.250.260.210.23267,5390.23
3/18/20260.260.260.250.2541,8660.25
3/17/20260.250.310.240.25447,8410.25
3/16/20260.250.260.240.25299,5650.25
3/13/20260.260.260.240.26125,3450.26
3/12/20260.260.260.250.2672,9470.26
3/11/20260.260.260.250.26138,5950.26
3/10/20260.260.270.250.26108,7460.26
3/09/20260.260.270.250.27166,0630.27
3/06/20260.270.270.250.27210,4760.27
3/05/20260.270.290.250.27446,5290.27
3/04/20260.250.340.240.312,798,3000.31
3/03/20260.230.260.230.2462,4520.24
3/02/20260.250.260.230.25145,6070.25
2/27/20260.250.270.250.2598,5710.25
2/26/20260.300.300.250.26104,1400.26
2/25/20260.280.300.280.2935,5390.29
2/24/20260.270.290.250.29335,6350.29
2/23/20260.290.300.270.29168,5650.29
2/20/20260.300.310.290.3182,1700.31
2/19/20260.280.310.270.31344,9450.31
2/18/20260.250.270.230.27464,1670.27
2/17/20260.260.260.220.24775,8230.24
2/13/20260.310.320.260.28683,3000.28
2/12/20260.320.330.270.30280,3260.30
2/11/20260.350.350.260.32642,7530.32
2/10/20260.330.370.330.36794,5840.36
2/09/20260.370.390.350.36855,3730.36
2/06/20260.550.560.320.4033,719,4190.40
2/05/20260.470.510.470.50217,0570.50
2/04/20260.580.580.430.48786,2520.48
2/03/20260.740.750.530.58514,0380.58
2/02/20260.920.920.680.701,379,5280.70
1/30/20260.740.870.680.80248,9820.80
1/29/20260.660.770.630.74145,4280.74
1/28/20260.750.750.570.67255,5560.67
1/27/20260.750.790.700.76124,8520.76
1/26/20260.810.850.690.7587,3300.75
1/23/20260.900.900.730.7892,8320.78
1/22/20260.900.950.840.9064,2370.90
1/21/20261.031.090.800.86148,9590.86
1/20/20261.151.201.011.0296,5641.02
1/16/20261.231.231.111.1683,3801.16
1/15/20261.101.251.011.231,537,5591.23
1/14/20261.161.181.001.1216,3541.12
1/13/20261.161.161.071.1315,5791.13
1/12/20261.111.201.111.1417,0411.14
1/09/20261.071.211.071.1146,1831.11
1/08/20261.281.281.051.09111,3431.09
1/07/20261.321.351.251.2929,0391.29
1/06/20261.201.321.191.3086,4451.30
1/05/20261.221.231.111.2233,0261.22
1/02/20261.101.191.101.1922,4501.19
12/31/20251.191.191.021.06174,9571.06
12/30/20251.461.491.161.23141,2231.23
12/29/20251.571.621.421.4565,7671.45
12/26/20251.571.671.511.6362,1901.63
12/24/20251.421.631.421.6259,3411.62
12/23/20251.451.491.421.4818,4991.48