SmartKem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	2.39	2.39	2.24	2.26	2.26	-4.64%	9,208
May 1, 2025	2.29	2.44	2.29	2.37	2.37	3.95%	6,301
Apr 30, 2025	2.38	2.52	2.22	2.28	2.28	-1.72%	3,835
Apr 29, 2025	2.47	2.63	2.20	2.32	2.32	-3.33%	40,243
Apr 28, 2025	2.27	2.68	2.27	2.40	2.40	3.90%	85,881
Apr 25, 2025	2.36	2.50	2.29	2.31	2.31	-2.12%	6,041
Apr 24, 2025	2.46	2.46	2.25	2.36	2.36	5.83%	14,725
Apr 23, 2025	2.23	2.40	2.18	2.23	2.23	2.29%	16,180
Apr 22, 2025	2.27	2.34	2.10	2.18	2.18	-1.49%	21,298
Apr 21, 2025	2.31	2.33	2.18	2.21	2.21	-3.57%	9,774
Apr 17, 2025	2.39	2.45	2.16	2.30	2.30	-4.38%	26,586
Apr 16, 2025	2.49	2.49	2.33	2.40	2.40	-4.38%	5,061
Apr 15, 2025	2.50	2.68	2.40	2.51	2.51	2.03%	12,296
Apr 14, 2025	2.54	2.60	2.41	2.46	2.46	1.65%	12,072
Apr 11, 2025	2.46	2.65	2.40	2.42	2.42	-	21,886
Apr 10, 2025	2.41	2.70	2.40	2.42	2.42	-2.02%	51,383
Apr 9, 2025	2.70	2.73	2.30	2.47	2.47	-8.52%	93,363
Apr 8, 2025	2.50	2.85	2.41	2.70	2.70	15.88%	116,842
Apr 7, 2025	2.16	2.55	2.16	2.33	2.33	-8.63%	32,467
Apr 4, 2025	2.61	2.75	2.45	2.55	2.55	-8.11%	56,137
Apr 3, 2025	2.79	2.84	2.58	2.78	2.78	-1.56%	44,179
Apr 2, 2025	2.85	3.00	2.80	2.82	2.82	-2.79%	76,560
Apr 1, 2025	2.90	3.10	2.81	2.90	2.90	-3.65%	47,581
Mar 31, 2025	3.12	3.18	2.85	3.01	3.01	-	162,696
Mar 28, 2025	3.80	3.90	2.85	3.01	3.01	-12.45%	287,583
Mar 27, 2025	3.09	3.75	2.91	3.44	3.44	12.35%	420,307
Mar 26, 2025	3.01	3.10	2.93	3.06	3.06	2.00%	24,892
Mar 25, 2025	3.14	3.15	2.98	3.00	3.00	-3.23%	53,238
Mar 24, 2025	3.31	3.40	3.05	3.10	3.10	-4.91%	96,117
Mar 21, 2025	3.15	3.50	3.05	3.26	3.26	7.95%	166,724
Mar 20, 2025	3.19	3.19	2.96	3.02	3.02	-1.31%	68,284
Mar 19, 2025	3.02	3.22	2.82	3.06	3.06	2.34%	209,569
Mar 18, 2025	2.80	3.50	2.66	2.99	2.99	6.79%	386,048
Mar 17, 2025	2.19	3.00	2.10	2.80	2.80	32.08%	107,999
Mar 14, 2025	2.15	2.15	2.10	2.12	2.12	-2.30%	2,786
Mar 13, 2025	2.20	2.20	2.17	2.17	2.17	-5.24%	1,340
Mar 12, 2025	2.23	2.29	2.16	2.29	2.29	0.44%	3,008
Mar 11, 2025	2.21	2.30	2.15	2.28	2.28	1.79%	6,402
Mar 10, 2025	2.25	2.31	2.17	2.24	2.24	2.28%	4,573
Mar 7, 2025	2.15	2.28	2.06	2.19	2.19	-2.23%	9,059
Mar 6, 2025	2.24	2.34	2.24	2.24	2.24	0.90%	1,165
Mar 5, 2025	2.32	2.39	2.19	2.22	2.22	-7.88%	15,521
Mar 4, 2025	2.65	2.66	2.22	2.41	2.41	-6.95%	16,779
Mar 3, 2025	2.08	2.70	2.08	2.59	2.59	19.91%	18,636
Feb 28, 2025	2.22	2.22	2.15	2.16	2.16	-2.26%	6,169
Feb 27, 2025	2.35	2.35	2.21	2.21	2.21	-9.80%	15,574
Feb 26, 2025	2.59	2.63	2.28	2.45	2.45	-4.11%	26,163
Feb 25, 2025	2.55	2.56	2.47	2.56	2.56	-1.73%	9,801
Feb 24, 2025	2.60	2.60	2.56	2.60	2.60	-0.38%	7,243
Feb 21, 2025	2.66	2.70	2.61	2.61	2.61	-2.61%	3,111