NASDAQ : SMTK
SmartKem, Inc. — Price history
Technology · Semiconductor Equipment & Materials · United Kingdom
Last price 0.2776 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 156.92K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SmartKem, Inc. (SMTK) closed at 0.2311 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2593 | 0.2626 | 0.235 | 0.2311 | 216,450 | -16.75% |
| 2026-10-30 | 0.33 | 0.3303 | 0.2606 | 0.2776 | 2,135,502 | -32.39% |
| 2026-10-29 | 0.4137 | 0.44 | 0.4 | 0.4106 | 2,622,523 | -1.98% |
| 2026-10-28 | 0.448 | 0.448 | 0.4008 | 0.4189 | 122,951 | -3.83% |
| 2026-10-27 | 0.494 | 0.494 | 0.4235 | 0.4356 | 187,700 | -5.82% |
| 2026-10-26 | 0.4908 | 0.5288 | 0.461 | 0.4625 | 189,442 | -5.38% |
| 2026-10-23 | 0.463 | 0.5095 | 0.4501 | 0.4888 | 146,499 | +7.67% |
| 2026-10-22 | 0.4895 | 0.5 | 0.44 | 0.454 | 343,844 | -9.74% |
| 2026-10-21 | 0.46 | 0.52 | 0.434 | 0.503 | 395,659 | +14.97% |
| 2026-10-20 | 0.4778 | 0.5289 | 0.435 | 0.4375 | 233,545 | -7.39% |
| 2026-10-19 | 0.54 | 0.55 | 0.4703 | 0.4724 | 233,796 | -10.60% |
| 2026-10-16 | 0.63 | 0.635 | 0.508 | 0.5284 | 346,620 | -17.10% |
| 2026-10-15 | 0.6 | 0.65 | 0.58 | 0.6374 | 224,459 | +5.39% |
| 2026-10-14 | 0.6635 | 0.6635 | 0.57 | 0.6048 | 283,812 | -18.14% |
| 2026-10-13 | 0.66 | 0.748 | 0.555 | 0.7388 | 1,389,150 | -30.30% |
| 2026-10-12 | 1.16 | 1.43 | 1.03 | 1.06 | 7,264,435 | -7.83% |
| 2026-10-09 | 1.13 | 1.2 | 1.13 | 1.15 | 86,934 | +1.77% |
| 2026-10-08 | 1.17 | 1.209 | 1.13 | 1.13 | 73,083 | -3.42% |
| 2026-10-07 | 1.13 | 1.2 | 1.06 | 1.17 | 220,543 | +0.86% |
| 2026-10-06 | 1.17 | 1.19 | 1.125 | 1.16 | 162,245 | -4.92% |
| 2026-10-05 | 1.37 | 1.37 | 1.15 | 1.22 | 502,216 | -26.06% |
| 2026-10-02 | 1.64 | 1.78 | 1.63 | 1.65 | 1,265,922 | +0.61% |
| 2026-10-01 | 1.62 | 1.7 | 1.551 | 1.64 | 71,241 | +1.86% |
| 2026-09-30 | 1.61 | 1.63 | 1.47 | 1.61 | 73,883 | +1.26% |
| 2026-09-29 | 1.75 | 1.83 | 1.58 | 1.59 | 54,913 | -9.14% |
| 2026-09-28 | 1.84 | 1.85 | 1.65 | 1.75 | 86,473 | -3.85% |
| 2026-09-25 | 1.61 | 1.89 | 1.47 | 1.82 | 633,968 | +10.98% |
| 2026-09-24 | 1.62 | 1.69 | 1.57 | 1.64 | 111,500 | -2.38% |
| 2026-09-23 | 1.71 | 1.839 | 1.47 | 1.68 | 1,316,363 | -0.59% |
| 2026-09-22 | 1.75 | 1.81 | 1.69 | 1.69 | 87,659 | -5.59% |
| 2026-09-21 | 1.77 | 1.8 | 1.63 | 1.79 | 208,565 | -18.26% |
| 2026-09-18 | 2.37 | 2.37 | 2.15 | 2.19 | 329,847 | -7.20% |
| 2026-09-17 | 2.32 | 2.5 | 2.2 | 2.36 | 198,770 | +0.43% |
| 2026-09-16 | 2.36 | 2.522 | 2.16 | 2.35 | 489,241 | -3.69% |
| 2026-09-15 | 2.32 | 2.96 | 2.26 | 2.44 | 771,907 | +5.63% |
| 2026-09-14 | 2.2 | 2.62 | 2.2 | 2.31 | 429,713 | +3.12% |
| 2026-09-11 | 2.29 | 2.33 | 2.22 | 2.24 | 67,133 | -2.18% |
| 2026-09-10 | 2.33 | 2.375 | 2.23 | 2.29 | 54,496 | -1.72% |
| 2026-09-09 | 2.37 | 2.4 | 2.23 | 2.33 | 80,042 | -1.27% |
| 2026-09-08 | 2.29 | 2.4 | 2.116 | 2.36 | 73,655 | +0.85% |
| 2026-09-04 | 2.39 | 2.47 | 2.237 | 2.34 | 125,614 | -1.68% |
| 2026-09-03 | 2.51 | 2.679 | 2.34 | 2.38 | 440,405 | -5.93% |
| 2026-09-02 | 2.65 | 2.707 | 2.46 | 2.53 | 104,999 | -10.28% |
| 2026-09-01 | 2.89 | 2.89 | 2.7 | 2.82 | 438,235 | -8.14% |
| 2026-08-31 | 3.36 | 3.38 | 3.02 | 3.07 | 123,942 | -10.76% |
| 2026-08-28 | 3.39 | 3.7 | 3.38 | 3.44 | 134,076 | -2.55% |
| 2026-08-27 | 3.68 | 3.85 | 3.34 | 3.53 | 409,147 | -16.35% |
| 2026-08-26 | 4.45 | 4.85 | 3.825 | 4.22 | 5,350,251 | +14.05% |
| 2026-08-25 | 3.73 | 5.49 | 3.3 | 3.7 | 1,516,539 | -0.54% |
| 2026-08-24 | 3.84 | 4 | 3.6 | 3.72 | 151,002 | -15.65% |
| 2026-08-21 | 4.74 | 5.45 | 4.25 | 4.41 | 371,344 | -13.95% |
| 2026-08-20 | 4.59 | 6.25 | 4.39 | 5.125 | 1,102,513 | +17.55% |
| 2026-08-19 | 3.85 | 4.375 | 3.525 | 4.36 | 377,317 | -4.70% |
| 2026-08-18 | 4.435 | 4.6 | 4.35 | 4.575 | 57,309 | +2.69% |
| 2026-08-17 | 4.6 | 4.705 | 4.255 | 4.455 | 158,633 | +0.00% |
| 2026-08-14 | 5.295 | 5.435 | 4.38 | 4.455 | 341,549 | -18.03% |
| 2026-08-13 | 6.54 | 6.73 | 5.25 | 5.435 | 283,955 | -16.96% |
| 2026-08-12 | 7.15 | 7.45 | 6.535 | 6.545 | 64,498 | -10.53% |
| 2026-08-11 | 7.605 | 7.605 | 7.07 | 7.315 | 33,970 | -7.41% |
| 2026-08-10 | 8 | 8 | 7.27 | 7.9 | 85,063 | +2.46% |
| 2026-08-07 | 7.6 | 8.39 | 7.6 | 7.71 | 82,634 | +1.45% |
| 2026-08-06 | 8.125 | 8.4 | 7.55 | 7.6 | 34,978 | -10.06% |
| 2026-08-05 | 8.21 | 8.885 | 8.165 | 8.45 | 30,193 | +3.30% |
| 2026-08-04 | 8.24 | 8.71 | 7.755 | 8.18 | 85,632 | -20.97% |
| 2026-08-03 | 11 | 11 | 9.145 | 10.35 | 307,104 | -3.77% |
| 2026-07-31 | 10.2 | 10.96 | 10.017 | 10.755 | 2,384 | +2.28% |
| 2026-07-30 | 10 | 10.79 | 9.45 | 10.515 | 6,457 | +1.11% |
| 2026-07-29 | 10.18 | 10.4 | 9.4 | 10.4 | 2,809 | -0.05% |
| 2026-07-28 | 9.75 | 10.445 | 9.025 | 10.405 | 8,458 | +3.02% |
| 2026-07-27 | 10.15 | 10.5 | 9.75 | 10.1 | 5,972 | -4.99% |
| 2026-07-24 | 10.89 | 11 | 9.255 | 10.63 | 18,602 | -6.38% |
| 2026-07-23 | 9.35 | 12 | 9 | 11.355 | 44,576 | +20.93% |
| 2026-07-22 | 9.95 | 9.95 | 9.125 | 9.39 | 3,434 | -2.34% |
| 2026-07-21 | 10.05 | 10.05 | 9.075 | 9.615 | 6,768 | +1.21% |
| 2026-07-20 | 10.05 | 10.885 | 9.255 | 9.5 | 7,069 | -3.99% |
| 2026-07-17 | 9.165 | 9.975 | 9.05 | 9.895 | 3,814 | +4.71% |
| 2026-07-16 | 9.5 | 9.88 | 9.28 | 9.45 | 6,417 | -5.36% |
| 2026-07-15 | 9.75 | 10.315 | 9.5 | 9.985 | 4,996 | +5.55% |
| 2026-07-14 | 10.05 | 10.5 | 9.46 | 9.46 | 5,021 | -7.44% |
| 2026-07-13 | 10.81 | 10.83 | 10.06 | 10.22 | 7,243 | -5.46% |
| 2026-07-10 | 11.45 | 11.485 | 10.75 | 10.81 | 4,097 | -2.17% |
| 2026-07-09 | 11.65 | 11.65 | 10.75 | 11.05 | 9,543 | +0.00% |
| 2026-07-08 | 11.25 | 12 | 10.555 | 11.05 | 10,044 | +0.00% |
| 2026-07-07 | 11.85 | 12.05 | 10.63 | 11.05 | 9,947 | -5.15% |
| 2026-07-06 | 12 | 12.87 | 11.5 | 11.65 | 13,429 | -1.27% |
| 2026-07-02 | 11.7 | 13 | 11 | 11.8 | 22,138 | -0.17% |
| 2026-07-01 | 11.885 | 12.5 | 11.17 | 11.82 | 8,973 | -3.51% |
| 2026-06-30 | 11.645 | 13.07 | 11.005 | 12.25 | 15,216 | +2.04% |
| 2026-06-29 | 12.5 | 12.5 | 11.005 | 12.005 | 11,141 | -1.60% |
| 2026-06-26 | 11.36 | 12.255 | 10.5 | 12.2 | 18,558 | +4.90% |
| 2026-06-25 | 12.4 | 12.844 | 11.4 | 11.63 | 12,554 | -8.78% |
| 2026-06-24 | 14.355 | 14.38 | 12.25 | 12.75 | 22,653 | -11.18% |
| 2026-06-23 | 14.5 | 15.225 | 14.1 | 14.355 | 11,356 | -4.30% |
| 2026-06-22 | 15.595 | 16.5 | 14.035 | 15 | 26,118 | -4.25% |
| 2026-06-18 | 14.325 | 17.5 | 14.285 | 15.665 | 229,071 | +16.12% |
| 2026-06-17 | 13.725 | 14.4 | 12.565 | 13.49 | 32,653 | -1.89% |
| 2026-06-16 | 14.405 | 14.405 | 12.505 | 13.75 | 48,246 | -5.85% |
| 2026-06-15 | 16.805 | 17 | 13.55 | 14.605 | 75,899 | -16.54% |
| 2026-06-12 | 19.45 | 20.4 | 17 | 17.5 | 69,997 | -15.01% |
| 2026-06-11 | 19.6 | 21 | 17.665 | 20.59 | 76,494 | +0.68% |
| 2026-06-10 | 17.5 | 23.25 | 15.56 | 20.45 | 152,365 | +5.63% |
| 2026-06-09 | 27.425 | 30.5 | 17.293 | 19.36 | 508,001 | -53.90% |
| 2026-06-08 | 30.965 | 57.75 | 24.73 | 42 | 5,477,039 | +105.53% |
| 2026-06-05 | 29.65 | 30 | 20.135 | 20.435 | 4,644,017 | +27.72% |
| 2026-06-04 | 14 | 17.5 | 13.753 | 16 | 692,702 | +11.50% |
| 2026-06-03 | 15.3 | 15.5 | 14 | 14.35 | 8,202 | -2.31% |
| 2026-06-02 | 16.075 | 16.5 | 14.045 | 14.69 | 12,167 | -5.83% |
| 2026-06-01 | 15.15 | 16.95 | 14.505 | 15.6 | 10,673 | +3.65% |
| 2026-05-29 | 14.94 | 16 | 14.5 | 15.05 | 12,637 | +3.61% |
| 2026-05-28 | 13.75 | 15.55 | 13.1 | 14.525 | 13,046 | +10.41% |
| 2026-05-27 | 15.25 | 15.5 | 13 | 13.155 | 10,886 | -11.95% |
| 2026-05-26 | 12.75 | 15.5 | 12 | 14.94 | 15,220 | +23.98% |
| 2026-05-22 | 12.3 | 13.07 | 11.705 | 12.05 | 5,182 | +2.12% |
| 2026-05-21 | 12.5 | 13.275 | 11.55 | 11.8 | 2,917 | -5.98% |
| 2026-05-20 | 12.885 | 13.835 | 12.25 | 12.55 | 7,550 | +1.58% |
| 2026-05-19 | 12.975 | 13.5 | 12.19 | 12.355 | 8,155 | -10.60% |
| 2026-05-18 | 11.44 | 15.125 | 11.11 | 13.82 | 80,513 | +24.73% |
| 2026-05-15 | 11.16 | 12.08 | 10.095 | 11.08 | 7,828 | -3.32% |
| 2026-05-14 | 13.265 | 13.65 | 10.01 | 11.46 | 15,052 | -15.42% |
| 2026-05-13 | 14.75 | 14.75 | 13.11 | 13.55 | 3,473 | -0.73% |