SmartKem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.62	1.16	0.49	0.84	0.84	105.53%	267,122,254
Jun 5, 2026	0.59	0.60	0.40	0.41	0.41	27.72%	230,341,160
Jun 4, 2026	0.28	0.35	0.28	0.32	0.32	11.50%	34,635,145
Jun 3, 2026	0.31	0.31	0.28	0.29	0.29	-2.31%	410,108
Jun 2, 2026	0.32	0.33	0.28	0.29	0.29	-5.83%	608,387
Jun 1, 2026	0.30	0.34	0.29	0.31	0.31	3.65%	533,650
May 29, 2026	0.30	0.32	0.29	0.30	0.30	3.61%	631,899
May 28, 2026	0.28	0.31	0.26	0.29	0.29	10.41%	652,349
May 27, 2026	0.31	0.31	0.26	0.26	0.26	-11.95%	544,322
May 26, 2026	0.26	0.31	0.24	0.30	0.30	23.98%	761,029
May 22, 2026	0.25	0.26	0.23	0.24	0.24	2.12%	259,128
May 21, 2026	0.25	0.27	0.23	0.24	0.24	-5.98%	145,869
May 20, 2026	0.26	0.28	0.25	0.25	0.25	1.58%	377,537
May 19, 2026	0.26	0.27	0.24	0.25	0.25	-10.60%	407,791
May 18, 2026	0.23	0.30	0.22	0.28	0.28	24.73%	4,025,651
May 15, 2026	0.22	0.24	0.20	0.22	0.22	-3.32%	391,479
May 14, 2026	0.27	0.27	0.20	0.23	0.23	-15.42%	752,626
May 13, 2026	0.30	0.30	0.26	0.27	0.27	-0.73%	173,671
May 12, 2026	0.29	0.30	0.27	0.27	0.27	-5.54%	154,929
May 11, 2026	0.34	0.35	0.27	0.29	0.29	-10.30%	561,805
May 8, 2026	0.32	0.35	0.30	0.32	0.32	-2.07%	411,280
May 7, 2026	0.38	0.38	0.31	0.33	0.33	-12.78%	907,163
May 6, 2026	0.41	0.42	0.30	0.38	0.38	-1.77%	2,175,390
May 5, 2026	0.28	0.39	0.27	0.38	0.38	37.24%	1,979,646
May 4, 2026	0.24	0.32	0.21	0.28	0.28	19.06%	6,332,394
May 1, 2026	0.20	0.24	0.19	0.24	0.24	21.76%	1,433,225
Apr 30, 2026	0.16	0.20	0.16	0.19	0.19	15.50%	553,049
Apr 29, 2026	0.22	0.23	0.15	0.17	0.17	-28.95%	6,644,249
Apr 28, 2026	0.25	0.25	0.23	0.24	0.24	-9.22%	292,575
Apr 27, 2026	0.29	0.32	0.25	0.26	0.26	-4.32%	294,713
Apr 24, 2026	0.25	0.29	0.25	0.27	0.27	8.28%	439,842
Apr 23, 2026	0.27	0.27	0.25	0.25	0.25	-3.29%	281,871
Apr 22, 2026	0.29	0.29	0.25	0.26	0.26	-1.49%	66,927
Apr 21, 2026	0.29	0.29	0.26	0.26	0.26	-4.75%	127,268
Apr 20, 2026	0.33	0.36	0.25	0.28	0.28	-18.41%	405,176
Apr 17, 2026	0.35	0.38	0.32	0.34	0.34	-0.18%	248,553
Apr 16, 2026	0.36	0.36	0.32	0.34	0.34	-1.60%	155,685
Apr 15, 2026	0.35	0.36	0.32	0.34	0.34	-3.70%	258,381
Apr 14, 2026	0.31	0.46	0.31	0.36	0.36	11.25%	2,172,908
Apr 13, 2026	0.33	0.35	0.31	0.32	0.32	-4.09%	104,969
Apr 10, 2026	0.36	0.36	0.32	0.33	0.33	-6.90%	234,688
Apr 9, 2026	0.32	0.36	0.26	0.36	0.36	8.97%	699,350
Apr 8, 2026	0.27	0.35	0.26	0.33	0.33	34.11%	2,554,374
Apr 7, 2026	0.27	0.27	0.24	0.25	0.25	-4.58%	122,795
Apr 6, 2026	0.23	0.29	0.23	0.26	0.26	10.50%	258,136
Apr 2, 2026	0.24	0.24	0.22	0.23	0.23	-0.30%	96,293
Apr 1, 2026	0.22	0.24	0.22	0.23	0.23	2.86%	33,450
Mar 31, 2026	0.21	0.23	0.21	0.23	0.23	0.18%	199,011
Mar 30, 2026	0.23	0.24	0.23	0.23	0.23	0.04%	55,737
Mar 27, 2026	0.23	0.25	0.23	0.23	0.23	-8.47%	111,108