SmartKem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.21	0.23	0.17	0.20	0.20	-8.52%	1,633,878
Nov 12, 2026	0.21	0.23	0.19	0.22	0.22	-14.23%	1,666,980
Nov 11, 2026	0.26	0.59	0.23	0.26	0.26	-0.69%	30,852,554
Nov 10, 2026	0.28	0.28	0.25	0.26	0.26	-3.04%	148,417
Nov 9, 2026	0.29	0.30	0.27	0.27	0.27	-10.00%	321,889
Nov 6, 2026	0.30	0.30	0.27	0.30	0.30	-9.09%	284,421
Nov 5, 2026	0.29	0.35	0.26	0.33	0.33	11.52%	304,050
Nov 4, 2026	0.29	0.32	0.27	0.30	0.30	-9.23%	209,076
Nov 3, 2026	0.28	0.33	0.27	0.33	0.33	-7.20%	363,960
Nov 2, 2026	0.26	0.39	0.23	0.35	0.35	26.55%	2,914,551
Oct 30, 2026	0.33	0.33	0.26	0.28	0.28	-32.39%	2,135,502
Oct 29, 2026	0.41	0.44	0.40	0.41	0.41	-1.98%	2,622,523
Oct 28, 2026	0.45	0.45	0.40	0.42	0.42	-3.83%	122,951
Oct 27, 2026	0.49	0.49	0.42	0.44	0.44	-5.82%	187,700
Oct 26, 2026	0.49	0.53	0.46	0.46	0.46	-5.38%	189,442
Oct 23, 2026	0.46	0.51	0.45	0.49	0.49	7.67%	146,499
Oct 22, 2026	0.49	0.50	0.44	0.45	0.45	-9.74%	343,844
Oct 21, 2026	0.46	0.52	0.43	0.50	0.50	14.97%	395,659
Oct 20, 2026	0.48	0.53	0.44	0.44	0.44	-7.39%	233,545
Oct 19, 2026	0.54	0.55	0.47	0.47	0.47	-10.60%	233,796
Oct 16, 2026	0.63	0.64	0.51	0.53	0.53	-17.10%	346,620
Oct 15, 2026	0.60	0.65	0.58	0.64	0.64	5.39%	224,459
Oct 14, 2026	0.66	0.66	0.57	0.60	0.60	-18.14%	283,812
Oct 13, 2026	0.66	0.75	0.56	0.74	0.74	-30.30%	1,389,150
Oct 12, 2026	1.16	1.43	1.03	1.06	1.06	-7.83%	7,264,435
Oct 9, 2026	1.13	1.20	1.13	1.15	1.15	1.77%	86,934
Oct 8, 2026	1.17	1.21	1.13	1.13	1.13	-3.42%	73,083
Oct 7, 2026	1.13	1.20	1.06	1.17	1.17	0.86%	220,543
Oct 6, 2026	1.17	1.19	1.13	1.16	1.16	-4.92%	162,245
Oct 5, 2026	1.37	1.37	1.15	1.22	1.22	-26.06%	502,216
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