SmartKem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	1.23	1.23	1.11	1.16	1.16	-5.69%	83,380
Jan 15, 2026	1.10	1.25	1.01	1.23	1.23	9.82%	1,540,021
Jan 14, 2026	1.16	1.18	1.00	1.12	1.12	-0.88%	16,561
Jan 13, 2026	1.16	1.16	1.07	1.13	1.13	-0.88%	15,579
Jan 12, 2026	1.11	1.20	1.11	1.14	1.14	2.70%	17,041
Jan 9, 2026	1.07	1.21	1.07	1.11	1.11	1.83%	46,183
Jan 8, 2026	1.28	1.28	1.05	1.09	1.09	-15.50%	112,452
Jan 7, 2026	1.32	1.35	1.25	1.29	1.29	-0.77%	29,039
Jan 6, 2026	1.20	1.32	1.19	1.30	1.30	6.56%	86,445
Jan 5, 2026	1.22	1.23	1.11	1.22	1.22	2.52%	33,026
Jan 2, 2026	1.10	1.19	1.10	1.19	1.19	11.74%	22,450
Dec 31, 2025	1.19	1.19	1.02	1.07	1.07	-13.41%	174,957
Dec 30, 2025	1.46	1.49	1.16	1.23	1.23	-15.17%	141,808
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	-	18,499
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%	22,859
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