SmartKem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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