SmartKem, Inc. (SMTK)
NASDAQ: SMTK · Real-Time Price · USD
0.7500
+0.0800 (11.94%)
Jan 29, 2026, 2:31 PM EST - Market open
SmartKem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.66 | 0.70 | 0.63 | 0.70 | - | 4.46% | 58,451 |
| Jan 28, 2026 | 0.75 | 0.75 | 0.57 | 0.67 | 0.67 | -11.63% | 255,317 |
| Jan 27, 2026 | 0.75 | 0.79 | 0.70 | 0.76 | 0.76 | 1.09% | 124,652 |
| Jan 26, 2026 | 0.81 | 0.85 | 0.69 | 0.75 | 0.75 | -3.85% | 87,229 |
| Jan 23, 2026 | 0.90 | 0.90 | 0.73 | 0.78 | 0.78 | -13.33% | 90,928 |
| 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% | 147,042 |
| 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% | 83,375 |
| Jan 15, 2026 | 1.10 | 1.25 | 1.01 | 1.23 | 1.23 | 9.82% | 1,525,694 |
| Jan 14, 2026 | 1.16 | 1.18 | 1.00 | 1.12 | 1.12 | -0.88% | 16,159 |
| Jan 13, 2026 | 1.16 | 1.16 | 1.07 | 1.13 | 1.13 | -0.88% | 15,554 |
| 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% | 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 |