SmartKem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.21	0.23	0.21	0.23	-	-0.92%	153,829
Mar 30, 2026	0.23	0.24	0.23	0.23	0.23	0.04%	55,597
Mar 27, 2026	0.23	0.25	0.23	0.23	0.23	-8.47%	109,624
Mar 26, 2026	0.23	0.25	0.22	0.25	0.25	6.03%	96,011
Mar 25, 2026	0.24	0.25	0.23	0.23	0.23	0.26%	45,391
Mar 24, 2026	0.25	0.25	0.23	0.23	0.23	-9.92%	67,072
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%	216,393
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%	39,512
Mar 17, 2026	0.25	0.31	0.24	0.25	0.25	-0.55%	433,945
Mar 16, 2026	0.25	0.26	0.24	0.25	0.25	-2.13%	270,172
Mar 13, 2026	0.26	0.26	0.25	0.26	0.26	-1.34%	122,712
Mar 12, 2026	0.26	0.26	0.25	0.26	0.26	-0.27%	69,947
Mar 11, 2026	0.26	0.26	0.25	0.26	0.26	1.98%	137,428
Mar 10, 2026	0.26	0.27	0.25	0.26	0.26	-4.59%	107,445
Mar 9, 2026	0.26	0.27	0.25	0.27	0.27	0.19%	158,418
Mar 6, 2026	0.27	0.27	0.25	0.27	0.27	-0.59%	208,606
Mar 5, 2026	0.27	0.29	0.25	0.27	0.27	-12.83%	429,056
Mar 4, 2026	0.25	0.34	0.24	0.31	0.31	27.98%	2,637,876
Mar 3, 2026	0.23	0.26	0.23	0.24	0.24	-1.22%	82,451
Mar 2, 2026	0.25	0.26	0.24	0.25	0.25	-2.77%	145,806
Feb 27, 2026	0.25	0.27	0.25	0.25	0.25	-1.21%	86,669
Feb 26, 2026	0.30	0.30	0.25	0.26	0.26	-11.05%	104,141
Feb 25, 2026	0.28	0.30	0.28	0.29	0.29	0.63%	34,409
Feb 24, 2026	0.27	0.29	0.25	0.29	0.29	-0.76%	334,606
Feb 23, 2026	0.29	0.31	0.27	0.29	0.29	-6.70%	168,563
Feb 20, 2026	0.30	0.31	0.29	0.31	0.31	0.82%	80,114
Feb 19, 2026	0.28	0.31	0.27	0.31	0.31	13.52%	345,945
Feb 18, 2026	0.25	0.27	0.23	0.27	0.27	12.69%	463,227
Feb 17, 2026	0.26	0.26	0.22	0.24	0.24	-14.43%	771,065
Feb 13, 2026	0.31	0.32	0.26	0.28	0.28	-5.37%	583,015
Feb 12, 2026	0.32	0.33	0.27	0.30	0.30	-7.44%	280,326
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