SmartKem, Inc. (SMTK)
NASDAQ: SMTK · Real-Time Price · USD
2.360
+0.010 (0.43%)
At close: Sep 17, 2026, 4:00 PM EDT
2.400
+0.040 (1.69%)
After-hours: Sep 17, 2026, 7:59 PM EDT
SmartKem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 2.32 | 2.50 | 2.20 | 2.36 | 2.36 | 0.43% | 193,471 |
| Sep 16, 2026 | 2.36 | 2.52 | 2.16 | 2.35 | 2.35 | -3.69% | 448,819 |
| Sep 15, 2026 | 2.32 | 2.96 | 2.26 | 2.44 | 2.44 | 5.63% | 748,794 |
| Sep 14, 2026 | 2.20 | 2.62 | 2.20 | 2.31 | 2.31 | 3.12% | 424,807 |
| Sep 11, 2026 | 2.29 | 2.33 | 2.22 | 2.24 | 2.24 | -2.18% | 64,473 |
| Sep 10, 2026 | 2.33 | 2.38 | 2.23 | 2.29 | 2.29 | -1.72% | 48,169 |
| 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 |
| Aug 3, 2026 | 11.00 | 11.00 | 9.15 | 10.35 | 10.35 | -3.77% | 307,104 |
| Jul 31, 2026 | 10.20 | 10.96 | 10.02 | 10.76 | 10.76 | 2.28% | 2,384 |
| Jul 30, 2026 | 10.00 | 10.79 | 9.45 | 10.52 | 10.52 | 1.11% | 6,457 |
| Jul 29, 2026 | 10.18 | 10.40 | 9.40 | 10.40 | 10.40 | -0.05% | 2,809 |
| Jul 28, 2026 | 9.75 | 10.45 | 9.03 | 10.41 | 10.41 | 3.02% | 8,458 |
| Jul 27, 2026 | 10.15 | 10.50 | 9.75 | 10.10 | 10.10 | -4.99% | 5,972 |
| Jul 24, 2026 | 10.89 | 11.00 | 9.26 | 10.63 | 10.63 | -6.38% | 18,602 |
| Jul 23, 2026 | 9.35 | 12.00 | 9.00 | 11.36 | 11.36 | 20.93% | 44,576 |
| Jul 22, 2026 | 9.95 | 9.95 | 9.13 | 9.39 | 9.39 | -2.34% | 3,434 |
| Jul 21, 2026 | 10.05 | 10.05 | 9.08 | 9.62 | 9.62 | 1.21% | 6,768 |
| Jul 20, 2026 | 10.05 | 10.89 | 9.26 | 9.50 | 9.50 | -3.99% | 7,069 |
| Jul 17, 2026 | 9.17 | 9.98 | 9.05 | 9.90 | 9.90 | 4.71% | 3,814 |
| Jul 16, 2026 | 9.50 | 9.88 | 9.28 | 9.45 | 9.45 | -5.36% | 6,417 |
| Jul 15, 2026 | 9.75 | 10.32 | 9.50 | 9.99 | 9.99 | 5.55% | 4,996 |
| Jul 14, 2026 | 10.05 | 10.50 | 9.46 | 9.46 | 9.46 | -7.44% | 5,021 |
| Jul 13, 2026 | 10.81 | 10.83 | 10.06 | 10.22 | 10.22 | -5.46% | 7,243 |
| Jul 10, 2026 | 11.45 | 11.49 | 10.75 | 10.81 | 10.81 | -2.17% | 4,097 |
| Jul 9, 2026 | 11.65 | 11.65 | 10.75 | 11.05 | 11.05 | - | 9,543 |