SmartKem, Inc. (SMTK)
NASDAQ: SMTK · Real-Time Price · USD
0.5710
-0.4890 (-46.13%)
Oct 13, 2026, 10:46 AM EDT - Market open
SmartKem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.66 | 0.68 | 0.56 | 0.57 | 0.57 | -46.13% | 782,221 |
| Oct 12, 2026 | 1.16 | 1.43 | 1.03 | 1.06 | 1.06 | -7.83% | 5,904,957 |
| Oct 9, 2026 | 1.13 | 1.20 | 1.13 | 1.15 | 1.15 | 1.77% | 82,341 |
| Oct 8, 2026 | 1.17 | 1.21 | 1.13 | 1.13 | 1.13 | -3.42% | 70,498 |
| Oct 7, 2026 | 1.13 | 1.20 | 1.06 | 1.17 | 1.17 | 0.86% | 217,000 |
| Oct 6, 2026 | 1.17 | 1.19 | 1.13 | 1.16 | 1.16 | -4.92% | 149,404 |
| Oct 5, 2026 | 1.37 | 1.37 | 1.15 | 1.22 | 1.22 | -26.06% | 493,629 |
| Oct 2, 2026 | 1.64 | 1.78 | 1.63 | 1.65 | 1.65 | 0.61% | 1,265,922 |
| Oct 1, 2026 | 1.62 | 1.70 | 1.55 | 1.64 | 1.64 | 1.86% | 71,241 |
| Sep 30, 2026 | 1.61 | 1.63 | 1.47 | 1.61 | 1.61 | 1.26% | 73,883 |
| Sep 29, 2026 | 1.75 | 1.83 | 1.58 | 1.59 | 1.59 | -9.14% | 54,913 |
| Sep 28, 2026 | 1.84 | 1.85 | 1.65 | 1.75 | 1.75 | -3.85% | 86,473 |
| Sep 25, 2026 | 1.61 | 1.89 | 1.47 | 1.82 | 1.82 | 10.98% | 633,968 |
| Sep 24, 2026 | 1.62 | 1.69 | 1.57 | 1.64 | 1.64 | -2.38% | 111,500 |
| Sep 23, 2026 | 1.71 | 1.84 | 1.47 | 1.68 | 1.68 | -0.59% | 1,316,363 |
| Sep 22, 2026 | 1.75 | 1.81 | 1.69 | 1.69 | 1.69 | -5.59% | 87,659 |
| Sep 21, 2026 | 1.77 | 1.80 | 1.63 | 1.79 | 1.79 | -18.26% | 208,565 |
| Sep 18, 2026 | 2.37 | 2.37 | 2.15 | 2.19 | 2.19 | -7.20% | 329,847 |
| Sep 17, 2026 | 2.32 | 2.50 | 2.20 | 2.36 | 2.36 | 0.43% | 198,770 |
| Sep 16, 2026 | 2.36 | 2.52 | 2.16 | 2.35 | 2.35 | -3.69% | 489,241 |
| Sep 15, 2026 | 2.32 | 2.96 | 2.26 | 2.44 | 2.44 | 5.63% | 771,907 |
| Sep 14, 2026 | 2.20 | 2.62 | 2.20 | 2.31 | 2.31 | 3.12% | 429,713 |
| Sep 11, 2026 | 2.29 | 2.33 | 2.22 | 2.24 | 2.24 | -2.18% | 67,133 |
| Sep 10, 2026 | 2.33 | 2.38 | 2.23 | 2.29 | 2.29 | -1.72% | 54,496 |
| Sep 9, 2026 | 2.37 | 2.40 | 2.23 | 2.33 | 2.33 | -1.27% | 80,042 |
| Sep 8, 2026 | 2.29 | 2.40 | 2.12 | 2.36 | 2.36 | 0.85% | 73,655 |
| Sep 4, 2026 | 2.39 | 2.47 | 2.24 | 2.34 | 2.34 | -1.68% | 125,614 |
| Sep 3, 2026 | 2.51 | 2.68 | 2.34 | 2.38 | 2.38 | -5.93% | 440,405 |
| Sep 2, 2026 | 2.65 | 2.71 | 2.46 | 2.53 | 2.53 | -10.28% | 104,999 |
| Sep 1, 2026 | 2.89 | 2.89 | 2.70 | 2.82 | 2.82 | -8.14% | 438,235 |
| Aug 31, 2026 | 3.36 | 3.38 | 3.02 | 3.07 | 3.07 | -10.76% | 123,942 |
| Aug 28, 2026 | 3.39 | 3.70 | 3.38 | 3.44 | 3.44 | -2.55% | 134,076 |
| Aug 27, 2026 | 3.68 | 3.85 | 3.34 | 3.53 | 3.53 | -16.35% | 409,147 |
| Aug 26, 2026 | 4.45 | 4.85 | 3.83 | 4.22 | 4.22 | 14.05% | 5,350,251 |
| Aug 25, 2026 | 3.73 | 5.49 | 3.30 | 3.70 | 3.70 | -0.54% | 1,516,539 |
| Aug 24, 2026 | 3.84 | 4.00 | 3.60 | 3.72 | 3.72 | -15.65% | 151,002 |
| Aug 21, 2026 | 4.74 | 5.45 | 4.25 | 4.41 | 4.41 | -13.95% | 371,344 |
| Aug 20, 2026 | 4.59 | 6.25 | 4.39 | 5.13 | 5.13 | 17.55% | 1,102,513 |
| Aug 19, 2026 | 3.85 | 4.38 | 3.53 | 4.36 | 4.36 | -4.70% | 377,317 |
| Aug 18, 2026 | 4.44 | 4.60 | 4.35 | 4.58 | 4.58 | 2.69% | 57,309 |
| Aug 17, 2026 | 4.60 | 4.71 | 4.26 | 4.46 | 4.46 | - | 158,633 |
| Aug 14, 2026 | 5.30 | 5.44 | 4.38 | 4.46 | 4.46 | -18.03% | 341,549 |
| Aug 13, 2026 | 6.54 | 6.73 | 5.25 | 5.44 | 5.44 | -16.96% | 283,955 |
| Aug 12, 2026 | 7.15 | 7.45 | 6.54 | 6.55 | 6.55 | -10.53% | 64,498 |
| Aug 11, 2026 | 7.61 | 7.61 | 7.07 | 7.32 | 7.32 | -7.41% | 33,970 |
| Aug 10, 2026 | 8.00 | 8.00 | 7.27 | 7.90 | 7.90 | 2.46% | 85,063 |
| Aug 7, 2026 | 7.60 | 8.39 | 7.60 | 7.71 | 7.71 | 1.45% | 82,634 |
| Aug 6, 2026 | 8.13 | 8.40 | 7.55 | 7.60 | 7.60 | -10.06% | 34,978 |
| Aug 5, 2026 | 8.21 | 8.89 | 8.17 | 8.45 | 8.45 | 3.30% | 30,193 |
| Aug 4, 2026 | 8.24 | 8.71 | 7.76 | 8.18 | 8.18 | -20.97% | 85,632 |