SmartKem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.26	0.27	0.25	0.26	0.26	-4.59%	107,445
Mar 9, 2026	0.26	0.27	0.25	0.27	0.27	0.19%	158,418
Mar 6, 2026	0.27	0.27	0.25	0.27	0.27	-0.59%	208,606
Mar 5, 2026	0.27	0.29	0.25	0.27	0.27	-12.83%	429,056
Mar 4, 2026	0.25	0.34	0.24	0.31	0.31	27.98%	2,637,876
Mar 3, 2026	0.23	0.26	0.23	0.24	0.24	-1.22%	82,451
Mar 2, 2026	0.25	0.26	0.24	0.25	0.25	-2.77%	145,806
Feb 27, 2026	0.25	0.27	0.25	0.25	0.25	-1.21%	86,669
Feb 26, 2026	0.30	0.30	0.25	0.26	0.26	-11.05%	104,141
Feb 25, 2026	0.28	0.30	0.28	0.29	0.29	0.63%	34,409
Feb 24, 2026	0.27	0.29	0.25	0.29	0.29	-0.76%	334,606
Feb 23, 2026	0.29	0.31	0.27	0.29	0.29	-6.70%	168,563
Feb 20, 2026	0.30	0.31	0.29	0.31	0.31	0.82%	80,114
Feb 19, 2026	0.28	0.31	0.27	0.31	0.31	13.52%	345,945
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