SmartKem, Inc. (SMTK)
NASDAQ: SMTK · Real-Time Price · USD
3.700
-0.020 (-0.54%)
At close: Aug 25, 2026, 4:00 PM EDT
4.660
+0.960 (25.95%)
After-hours: Aug 25, 2026, 7:59 PM EDT
SmartKem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.73 | 5.49 | 3.30 | 3.70 | 3.70 | -0.54% | 1,149,355 |
| Aug 24, 2026 | 3.84 | 4.00 | 3.60 | 3.72 | 3.72 | -15.65% | 144,563 |
| Aug 21, 2026 | 4.74 | 5.45 | 4.25 | 4.41 | 4.41 | -13.95% | 348,778 |
| Aug 20, 2026 | 4.59 | 6.25 | 4.39 | 5.13 | 5.13 | 17.55% | 1,093,135 |
| 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 |
| Jul 8, 2026 | 11.25 | 12.00 | 10.56 | 11.05 | 11.05 | - | 10,044 |
| Jul 7, 2026 | 11.85 | 12.05 | 10.63 | 11.05 | 11.05 | -5.15% | 9,947 |
| Jul 6, 2026 | 12.00 | 12.87 | 11.50 | 11.65 | 11.65 | -1.27% | 13,429 |
| Jul 2, 2026 | 11.70 | 13.00 | 11.00 | 11.80 | 11.80 | -0.17% | 22,138 |
| Jul 1, 2026 | 11.89 | 12.50 | 11.17 | 11.82 | 11.82 | -3.51% | 8,973 |
| Jun 30, 2026 | 11.65 | 13.07 | 11.01 | 12.25 | 12.25 | 2.04% | 15,216 |
| Jun 29, 2026 | 12.50 | 12.50 | 11.01 | 12.01 | 12.01 | -1.60% | 11,141 |
| Jun 26, 2026 | 11.36 | 12.26 | 10.50 | 12.20 | 12.20 | 4.90% | 18,558 |
| Jun 25, 2026 | 12.40 | 12.84 | 11.40 | 11.63 | 11.63 | -8.78% | 12,554 |
| Jun 24, 2026 | 14.36 | 14.38 | 12.25 | 12.75 | 12.75 | -11.18% | 22,653 |
| Jun 23, 2026 | 14.50 | 15.23 | 14.10 | 14.36 | 14.36 | -4.30% | 11,356 |
| Jun 22, 2026 | 15.60 | 16.50 | 14.04 | 15.00 | 15.00 | -4.25% | 26,118 |
| Jun 18, 2026 | 14.33 | 17.50 | 14.29 | 15.67 | 15.67 | 16.12% | 229,071 |
| Jun 17, 2026 | 13.73 | 14.40 | 12.57 | 13.49 | 13.49 | -1.89% | 32,653 |
| Jun 16, 2026 | 14.41 | 14.41 | 12.51 | 13.75 | 13.75 | -5.85% | 48,246 |
| Jun 15, 2026 | 16.81 | 17.00 | 13.55 | 14.61 | 14.61 | -16.54% | 75,899 |