SmartKem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	1.12	1.14	1.10	1.13	1.13	-0.88%	27,155
Jun 13, 2025	1.14	1.18	1.13	1.14	1.14	-2.56%	25,621
Jun 12, 2025	1.13	1.18	1.11	1.17	1.17	3.54%	45,980
Jun 11, 2025	1.24	1.30	1.10	1.13	1.13	-6.61%	85,470
Jun 10, 2025	1.30	1.39	1.20	1.21	1.21	-12.76%	49,197
Jun 9, 2025	1.39	1.41	1.35	1.39	1.39	3.51%	22,520
Jun 6, 2025	1.26	1.43	1.25	1.34	1.34	-	61,707
Jun 5, 2025	1.39	1.44	1.30	1.34	1.34	-4.96%	100,742
Jun 4, 2025	1.30	1.42	1.30	1.41	1.41	2.92%	66,123
Jun 3, 2025	1.37	1.43	1.30	1.37	1.37	-4.20%	23,365
Jun 2, 2025	1.30	1.45	1.30	1.43	1.43	8.33%	35,836
May 30, 2025	1.34	1.37	1.26	1.32	1.32	5.60%	32,519
May 29, 2025	1.33	1.45	1.21	1.25	1.25	-7.41%	38,053
May 28, 2025	1.39	1.46	1.32	1.35	1.35	-2.88%	42,269
May 27, 2025	1.41	1.48	1.34	1.39	1.39	4.51%	85,286
May 23, 2025	1.24	1.38	1.24	1.33	1.33	0.76%	48,202
May 22, 2025	1.26	1.45	1.24	1.32	1.32	6.45%	69,638
May 21, 2025	1.34	1.50	1.19	1.24	1.24	-7.46%	152,689
May 20, 2025	1.10	1.62	1.10	1.34	1.34	22.94%	717,307
May 19, 2025	1.11	1.12	1.00	1.09	1.09	0.93%	59,252
May 16, 2025	1.15	1.20	1.06	1.08	1.08	-6.09%	56,270
May 15, 2025	1.59	1.60	1.11	1.15	1.15	-26.75%	174,898
May 14, 2025	2.07	2.07	1.56	1.57	1.57	-21.89%	92,187
May 13, 2025	2.37	2.49	2.00	2.01	2.01	-14.18%	76,270
May 12, 2025	2.24	2.39	2.21	2.34	2.34	5.02%	30,654
May 9, 2025	2.27	2.30	2.23	2.23	2.23	-3.88%	4,230
May 8, 2025	2.20	2.40	2.20	2.32	2.32	5.45%	16,292
May 7, 2025	2.27	2.32	2.20	2.20	2.20	-1.79%	8,346
May 6, 2025	2.24	2.38	2.24	2.24	2.24	-2.18%	19,118
May 5, 2025	2.28	2.39	2.28	2.29	2.29	1.33%	11,433
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