SmartKem, Inc. (SMTK)
NASDAQ: SMTK · Real-Time Price · USD
3.020
+0.030 (1.00%)
Nov 21, 2024, 10:32 AM EST - Market open
SmartKem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.11 | 3.60 | 2.71 | 2.99 | 2.99 | -3.68% | 77,658 |
| Nov 19, 2024 | 2.26 | 3.25 | 2.25 | 3.10 | 3.10 | 44.19% | 165,121 |
| Nov 18, 2024 | 2.53 | 2.53 | 2.01 | 2.15 | 2.15 | -12.24% | 8,723 |
| Nov 15, 2024 | 2.31 | 2.81 | 2.31 | 2.45 | 2.45 | 8.89% | 7,123 |
| Nov 14, 2024 | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | -6.87% | 387 |
| Nov 13, 2024 | 2.24 | 2.42 | 2.22 | 2.42 | 2.42 | 10.32% | 4,507 |
| Nov 12, 2024 | 2.28 | 2.64 | 2.10 | 2.19 | 2.19 | -9.13% | 14,023 |
| Nov 11, 2024 | 2.39 | 2.47 | 2.30 | 2.41 | 2.41 | -3.98% | 10,030 |
| Nov 8, 2024 | 2.50 | 2.85 | 2.38 | 2.51 | 2.51 | -7.38% | 35,728 |
| Nov 7, 2024 | 2.74 | 2.86 | 2.71 | 2.71 | 2.71 | -3.21% | 5,414 |
| Nov 6, 2024 | 2.90 | 2.94 | 2.66 | 2.80 | 2.80 | -1.41% | 7,568 |
| Nov 5, 2024 | 2.64 | 2.96 | 2.63 | 2.84 | 2.84 | 10.03% | 10,961 |
| Nov 4, 2024 | 2.50 | 2.80 | 2.50 | 2.58 | 2.58 | -4.76% | 4,119 |
| Nov 1, 2024 | 2.59 | 2.71 | 2.59 | 2.71 | 2.71 | 6.27% | 1,080 |
| Oct 31, 2024 | 2.69 | 2.79 | 2.48 | 2.55 | 2.55 | -4.85% | 6,849 |
| Oct 30, 2024 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 5.10% | 3,008 |
| Oct 29, 2024 | 2.67 | 2.70 | 2.55 | 2.55 | 2.55 | -1.92% | 9,022 |
| Oct 28, 2024 | 2.55 | 2.99 | 2.55 | 2.60 | 2.60 | 5.26% | 7,816 |
| Oct 25, 2024 | 2.68 | 2.74 | 2.36 | 2.47 | 2.47 | -10.18% | 9,646 |
| Oct 24, 2024 | 2.87 | 3.09 | 2.29 | 2.75 | 2.75 | -4.18% | 51,375 |
| Oct 23, 2024 | 2.99 | 3.13 | 2.86 | 2.87 | 2.87 | -2.71% | 136,833 |
| Oct 22, 2024 | 3.30 | 3.30 | 2.90 | 2.95 | 2.95 | -10.61% | 9,232 |
| Oct 21, 2024 | 3.25 | 3.40 | 3.08 | 3.30 | 3.30 | 2.80% | 5,872 |
| Oct 18, 2024 | 3.21 | 3.33 | 3.21 | 3.21 | 3.21 | 1.58% | 1,385 |
| Oct 17, 2024 | 2.97 | 3.16 | 2.96 | 3.16 | 3.16 | 0.41% | 1,369 |
| Oct 16, 2024 | 2.98 | 3.32 | 2.78 | 3.15 | 3.15 | 10.81% | 36,882 |
| Oct 15, 2024 | 2.93 | 3.00 | 2.77 | 2.84 | 2.84 | -4.70% | 27,895 |
| Oct 14, 2024 | 3.09 | 3.23 | 2.86 | 2.98 | 2.98 | -8.31% | 8,872 |
| Oct 11, 2024 | 3.10 | 3.27 | 2.85 | 3.25 | 3.25 | 6.56% | 15,789 |
| Oct 10, 2024 | 3.05 | 3.28 | 2.83 | 3.05 | 3.05 | 0.99% | 14,421 |
| Oct 9, 2024 | 3.39 | 3.39 | 2.95 | 3.02 | 3.02 | -9.85% | 75,327 |
| Oct 8, 2024 | 2.95 | 3.75 | 2.95 | 3.35 | 3.35 | 13.56% | 25,703 |
| Oct 7, 2024 | 3.45 | 3.45 | 2.85 | 2.95 | 2.95 | -18.10% | 39,728 |
| Oct 4, 2024 | 4.26 | 4.26 | 3.25 | 3.60 | 3.60 | -14.24% | 18,059 |
| Oct 3, 2024 | 4.19 | 4.20 | 4.10 | 4.20 | 4.20 | -0.71% | 3,678 |
| Oct 2, 2024 | 4.12 | 4.50 | 4.11 | 4.23 | 4.23 | 1.88% | 10,793 |
| Oct 1, 2024 | 4.23 | 4.39 | 4.15 | 4.15 | 4.15 | -2.54% | 15,154 |
| Sep 30, 2024 | 4.27 | 4.55 | 4.19 | 4.26 | 4.26 | -2.07% | 13,939 |
| Sep 27, 2024 | 4.43 | 4.57 | 3.95 | 4.35 | 4.35 | -5.02% | 45,420 |
| Sep 26, 2024 | 4.11 | 4.58 | 4.11 | 4.58 | 4.58 | 1.55% | 4,212 |
| Sep 25, 2024 | 4.66 | 4.89 | 4.31 | 4.51 | 4.51 | -3.43% | 13,190 |
| Sep 24, 2024 | 4.72 | 4.98 | 4.67 | 4.67 | 4.67 | 1.30% | 12,492 |
| Sep 23, 2024 | 4.90 | 5.15 | 4.20 | 4.61 | 4.61 | -6.62% | 38,497 |
| Sep 20, 2024 | 5.16 | 5.20 | 4.86 | 4.94 | 4.94 | -1.08% | 16,619 |
| Sep 19, 2024 | 5.49 | 5.49 | 4.85 | 4.99 | 4.99 | -4.75% | 35,897 |
| Sep 18, 2024 | 5.10 | 5.60 | 4.97 | 5.24 | 5.24 | 8.94% | 29,682 |
| Sep 17, 2024 | 5.71 | 5.71 | 4.76 | 4.81 | 4.81 | -3.80% | 54,066 |
| Sep 16, 2024 | 6.00 | 6.00 | 4.85 | 5.00 | 5.00 | -18.03% | 25,901 |
| Sep 13, 2024 | 6.25 | 6.25 | 5.92 | 6.10 | 6.10 | -3.17% | 648 |
| Sep 12, 2024 | 6.44 | 6.50 | 5.82 | 6.30 | 6.30 | 2.44% | 15,781 |
| Sep 11, 2024 | 5.94 | 6.28 | 5.21 | 6.15 | 6.15 | 21.06% | 114,341 |
| Sep 10, 2024 | 4.85 | 5.08 | 4.81 | 5.08 | 5.08 | -8.30% | 8,534 |
| Sep 9, 2024 | 6.48 | 6.48 | 5.50 | 5.54 | 5.54 | -19.59% | 12,219 |
| Sep 6, 2024 | 5.27 | 7.39 | 5.27 | 6.89 | 6.89 | 26.42% | 126,096 |
| Sep 5, 2024 | 4.90 | 5.50 | 4.90 | 5.45 | 5.45 | 9.04% | 2,879 |
| Sep 4, 2024 | 5.15 | 5.15 | 4.88 | 5.00 | 5.00 | -2.00% | 9,530 |
| Sep 3, 2024 | 5.30 | 5.55 | 5.09 | 5.10 | 5.10 | 0.79% | 4,904 |
| Aug 30, 2024 | 5.01 | 5.06 | 5.01 | 5.06 | 5.06 | 1.20% | 472 |
| Aug 29, 2024 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -0.99% | 1,188 |
| Aug 28, 2024 | 5.25 | 5.25 | 4.98 | 5.05 | 5.05 | 1.41% | 3,170 |
| Aug 27, 2024 | 5.55 | 5.61 | 4.95 | 4.98 | 4.98 | -13.39% | 16,469 |
| Aug 26, 2024 | 5.10 | 5.75 | 5.09 | 5.75 | 5.75 | 15.00% | 6,933 |
| Aug 23, 2024 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -2.34% | 1,058 |
| Aug 22, 2024 | 5.16 | 5.16 | 5.11 | 5.12 | 5.12 | -5.19% | 1,827 |
| Aug 21, 2024 | 5.40 | 5.51 | 5.20 | 5.40 | 5.40 | -3.57% | 7,619 |
| Aug 20, 2024 | 5.95 | 6.00 | 5.37 | 5.60 | 5.60 | - | 8,895 |
| Aug 19, 2024 | 5.30 | 5.63 | 5.13 | 5.60 | 5.60 | 3.70% | 4,319 |
| Aug 16, 2024 | 5.32 | 5.52 | 5.32 | 5.40 | 5.40 | 0.20% | 2,180 |
| Aug 15, 2024 | 5.81 | 5.81 | 5.39 | 5.39 | 5.39 | -6.44% | 237 |
| Aug 14, 2024 | 5.67 | 6.24 | 5.41 | 5.76 | 5.76 | -11.38% | 3,210 |
| Aug 13, 2024 | 6.94 | 7.20 | 6.14 | 6.50 | 6.50 | -1.52% | 24,695 |
| Aug 12, 2024 | 7.57 | 7.58 | 5.58 | 6.60 | 6.60 | -5.04% | 12,190 |
| Aug 9, 2024 | 5.50 | 7.18 | 5.42 | 6.95 | 6.95 | 20.87% | 20,122 |
| Aug 8, 2024 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 5.70% | 591 |
| Aug 7, 2024 | 5.50 | 6.00 | 5.40 | 5.44 | 5.44 | 0.93% | 5,008 |
| Aug 6, 2024 | 5.41 | 5.52 | 5.39 | 5.39 | 5.39 | -10.17% | 1,461 |
| Aug 5, 2024 | 6.60 | 6.60 | 6.00 | 6.00 | 6.00 | -10.45% | 1,905 |
| Aug 2, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 11.67% | 135 |
| Aug 1, 2024 | 6.11 | 6.11 | 6.00 | 6.00 | 6.00 | -4.00% | 396 |
| Jul 31, 2024 | 5.70 | 6.90 | 5.70 | 6.25 | 6.25 | 9.65% | 26,693 |
| Jul 30, 2024 | 5.50 | 5.86 | 5.48 | 5.70 | 5.70 | -2.93% | 3,406 |
| Jul 29, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 75 |
| Jul 26, 2024 | 5.40 | 5.87 | 5.40 | 5.87 | 5.87 | 7.45% | 402 |
| Jul 25, 2024 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | -1.00% | 2,521 |
| Jul 24, 2024 | 5.49 | 5.52 | 4.99 | 5.52 | 5.52 | 0.18% | 6,411 |
| Jul 23, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -8.17% | 1,125 |
| Jul 22, 2024 | 5.66 | 6.00 | 5.65 | 6.00 | 6.00 | 3.81% | 1,813 |
| Jul 19, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 49 |
| Jul 18, 2024 | 5.75 | 5.98 | 5.65 | 5.78 | 5.78 | 3.21% | 2,261 |
| Jul 17, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | 332 |
| Jul 16, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -6.22% | 515 |
| Jul 15, 2024 | 5.97 | 5.98 | 5.95 | 5.95 | 5.95 | 3.10% | 1,192 |
| Jul 12, 2024 | 5.33 | 6.05 | 5.11 | 5.77 | 5.77 | -6.01% | 3,176 |
| Jul 11, 2024 | 5.98 | 6.27 | 5.95 | 6.14 | 6.14 | 6.04% | 2,690 |
| Jul 10, 2024 | 5.10 | 6.25 | 5.10 | 5.79 | 5.79 | 11.78% | 4,462 |
| Jul 9, 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -1.33% | 621 |
| Jul 8, 2024 | 5.25 | 5.25 | 5.11 | 5.25 | 5.25 | - | 1,359 |
| Jul 5, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 73 |
| Jul 3, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 189 |
| Jul 2, 2024 | 5.27 | 5.27 | 5.18 | 5.25 | 5.25 | -0.94% | 724 |