SmartKem, Inc. (SMTK)
NASDAQ: SMTK · Real-Time Price · USD
1.090
-0.200 (-15.50%)
At close: Jan 8, 2026, 4:00 PM EST
1.150
+0.060 (5.50%)
After-hours: Jan 8, 2026, 6:46 PM EST
SmartKem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1.28 | 1.28 | 1.05 | 1.09 | 1.09 | -15.50% | 111,338 |
| Jan 7, 2026 | 1.32 | 1.35 | 1.25 | 1.29 | 1.29 | -0.77% | 29,035 |
| Jan 6, 2026 | 1.20 | 1.32 | 1.19 | 1.30 | 1.30 | 6.56% | 79,918 |
| Jan 5, 2026 | 1.22 | 1.23 | 1.11 | 1.22 | 1.22 | 2.52% | 32,765 |
| Jan 2, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 11.74% | 22,446 |
| Dec 31, 2025 | 1.19 | 1.19 | 1.02 | 1.07 | 1.07 | -13.41% | 171,904 |
| Dec 30, 2025 | 1.46 | 1.49 | 1.16 | 1.23 | 1.23 | -15.17% | 141,321 |
| 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 | - | 18,249 |
| 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% | 22,807 |
| 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 |
| Dec 2, 2025 | 1.48 | 1.60 | 1.41 | 1.47 | 1.47 | -2.00% | 51,798 |
| Dec 1, 2025 | 1.50 | 1.53 | 1.39 | 1.50 | 1.50 | 5.63% | 28,887 |
| Nov 28, 2025 | 1.38 | 1.54 | 1.34 | 1.42 | 1.42 | 5.97% | 31,204 |
| Nov 26, 2025 | 1.35 | 1.42 | 1.34 | 1.34 | 1.34 | - | 79,560 |
| Nov 25, 2025 | 1.32 | 1.42 | 1.25 | 1.34 | 1.34 | 3.88% | 61,835 |
| 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% | 426,262 |
| Nov 20, 2025 | 1.65 | 1.66 | 1.32 | 1.32 | 1.32 | -14.65% | 2,102,349 |
| 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 |