SmartKem, Inc. (SMTK)
NASDAQ: SMTK · Real-Time Price · USD
1.340
0.00 (0.00%)
At close: Nov 26, 2025, 4:00 PM EST
1.360
+0.020 (1.49%)
After-hours: Nov 26, 2025, 5:54 PM EST
SmartKem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.35 | 1.42 | 1.34 | 1.34 | 1.34 | - | 75,910 |
| Nov 25, 2025 | 1.32 | 1.42 | 1.25 | 1.34 | 1.34 | 3.88% | 55,743 |
| Nov 24, 2025 | 1.16 | 1.33 | 1.16 | 1.29 | 1.29 | -2.27% | 83,257 |
| Nov 21, 2025 | 1.33 | 1.45 | 1.14 | 1.32 | 1.32 | -0.23% | 422,742 |
| Nov 20, 2025 | 1.65 | 1.66 | 1.32 | 1.32 | 1.32 | -14.65% | 2,015,104 |
| Nov 19, 2025 | 1.71 | 1.71 | 1.55 | 1.55 | 1.55 | -1.90% | 28,968 |
| Nov 18, 2025 | 1.60 | 1.66 | 1.48 | 1.58 | 1.58 | 1.94% | 43,578 |
| Nov 17, 2025 | 1.69 | 1.76 | 1.55 | 1.55 | 1.55 | -8.28% | 33,379 |
| Nov 14, 2025 | 1.30 | 2.00 | 1.30 | 1.69 | 1.69 | 17.36% | 337,714 |
| Nov 13, 2025 | 1.60 | 1.77 | 1.40 | 1.44 | 1.44 | -10.56% | 58,018 |
| Nov 12, 2025 | 1.70 | 1.78 | 1.61 | 1.61 | 1.61 | -5.46% | 31,640 |
| Nov 11, 2025 | 1.85 | 1.89 | 1.70 | 1.70 | 1.70 | -7.95% | 70,933 |
| Nov 10, 2025 | 1.66 | 1.86 | 1.61 | 1.85 | 1.85 | 8.82% | 56,601 |
| Nov 7, 2025 | 1.77 | 1.84 | 1.44 | 1.70 | 1.70 | -7.10% | 43,946 |
| Nov 6, 2025 | 1.83 | 1.83 | 1.73 | 1.83 | 1.83 | - | 12,953 |
| Nov 5, 2025 | 1.82 | 1.91 | 1.65 | 1.83 | 1.83 | -1.08% | 27,894 |
| Nov 4, 2025 | 2.03 | 2.05 | 1.80 | 1.85 | 1.85 | -7.50% | 106,636 |
| Nov 3, 2025 | 2.18 | 2.18 | 1.99 | 2.00 | 2.00 | -5.21% | 54,637 |
| Oct 31, 2025 | 2.23 | 2.29 | 2.05 | 2.11 | 2.11 | 0.96% | 62,698 |
| Oct 30, 2025 | 2.13 | 2.29 | 2.08 | 2.09 | 2.09 | -1.88% | 43,464 |
| Oct 29, 2025 | 2.19 | 2.26 | 2.13 | 2.13 | 2.13 | -4.48% | 38,970 |
| Oct 28, 2025 | 2.10 | 2.31 | 2.05 | 2.23 | 2.23 | 10.40% | 162,623 |
| Oct 27, 2025 | 2.07 | 2.35 | 2.01 | 2.02 | 2.02 | -2.42% | 161,586 |
| Oct 24, 2025 | 2.22 | 2.30 | 1.97 | 2.07 | 2.07 | -3.72% | 82,527 |
| Oct 23, 2025 | 2.20 | 2.30 | 2.10 | 2.15 | 2.15 | -2.27% | 74,652 |
| Oct 22, 2025 | 2.14 | 2.23 | 2.00 | 2.20 | 2.20 | 0.46% | 300,265 |
| Oct 21, 2025 | 2.27 | 2.32 | 2.14 | 2.19 | 2.19 | -7.59% | 103,264 |
| Oct 20, 2025 | 2.23 | 2.67 | 2.23 | 2.37 | 2.37 | 12.32% | 201,274 |
| Oct 17, 2025 | 2.24 | 2.27 | 2.10 | 2.11 | 2.11 | -9.83% | 90,209 |
| Oct 16, 2025 | 2.64 | 2.65 | 2.17 | 2.34 | 2.34 | -13.65% | 236,584 |
| Oct 15, 2025 | 2.51 | 2.95 | 2.50 | 2.71 | 2.71 | -4.24% | 235,763 |
| Oct 14, 2025 | 2.14 | 3.14 | 1.89 | 2.83 | 2.83 | 29.82% | 499,311 |
| Oct 13, 2025 | 2.23 | 2.26 | 2.14 | 2.18 | 2.18 | 3.81% | 135,147 |
| Oct 10, 2025 | 2.08 | 2.25 | 2.03 | 2.10 | 2.10 | 0.48% | 146,746 |
| Oct 9, 2025 | 1.91 | 2.11 | 1.81 | 2.09 | 2.09 | 9.42% | 133,947 |
| Oct 8, 2025 | 1.93 | 2.09 | 1.28 | 1.91 | 1.91 | 0.53% | 1,069,551 |
| Oct 7, 2025 | 3.65 | 3.80 | 1.80 | 1.90 | 1.90 | -31.41% | 1,010,484 |
| Oct 6, 2025 | 2.39 | 2.93 | 2.25 | 2.77 | 2.77 | 21.49% | 510,301 |
| Oct 3, 2025 | 2.25 | 2.33 | 2.00 | 2.28 | 2.28 | 3.64% | 286,128 |
| Oct 2, 2025 | 1.72 | 2.60 | 1.70 | 2.20 | 2.20 | 26.44% | 1,226,152 |
| Oct 1, 2025 | 1.60 | 1.74 | 1.56 | 1.74 | 1.74 | 3.57% | 38,310 |
| Sep 30, 2025 | 1.63 | 1.80 | 1.55 | 1.68 | 1.68 | 7.69% | 87,680 |
| Sep 29, 2025 | 1.83 | 1.91 | 1.46 | 1.56 | 1.56 | -17.02% | 111,852 |
| Sep 26, 2025 | 1.98 | 2.02 | 1.81 | 1.88 | 1.88 | -5.53% | 51,701 |
| Sep 25, 2025 | 1.91 | 2.09 | 1.81 | 1.99 | 1.99 | 4.19% | 271,781 |
| Sep 24, 2025 | 1.70 | 1.93 | 1.56 | 1.91 | 1.91 | 18.63% | 301,760 |
| Sep 23, 2025 | 1.62 | 1.67 | 1.57 | 1.61 | 1.61 | -1.83% | 155,271 |
| Sep 22, 2025 | 1.48 | 1.64 | 1.45 | 1.64 | 1.64 | 13.10% | 100,344 |
| Sep 19, 2025 | 1.56 | 1.61 | 1.45 | 1.45 | 1.45 | -9.38% | 101,456 |
| Sep 18, 2025 | 1.48 | 1.60 | 1.34 | 1.60 | 1.60 | 8.11% | 491,905 |