Dark

SMTK
SmartKem, Inc. Common Stock
stock NASDAQ

At Close

Aug 3, 2026 3:58:24 PM EDT

0.2200USD+0.558%(+0.0012)13,354,709

0.1900Bid 0.2500Ask 0.0600Spread

Pre-market

Aug 3, 2026 9:29:30 AM EDT

0.2170USD+0.883%(+0.0019)1,037,989

After-hours

Aug 3, 2026 4:59:30 PM EDT

0.2282USD+5.502%(+0.0119)2,420,883

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	0.2100	0.220000	0.180000	0.22000	+2.278%	13,354,709	0.000%
2026-07-31	0.2040	0.219200	0.200342	0.21510	+2.282%	119,248	+2.278%
2026-07-30	0.2000	0.215800	0.189000	0.21030	+1.106%	322,880	+4.612%
2026-07-29	0.2036	0.208000	0.188000	0.20800	-0.048%	140,500	+5.769%
2026-07-28	0.1950	0.208897	0.180500	0.20810	+3.020%	422,949	+5.718%
2026-07-27	0.2030	0.210000	0.195000	0.20200	-4.986%	298,601	+8.911%
2026-07-24	0.2178	0.220000	0.185100	0.21260	-6.385%	930,114	+3.481%
2026-07-23	0.1870	0.240000	0.180000	0.22710	+20.927%	2,228,839	-3.126%
2026-07-22	0.1990	0.199000	0.182500	0.18780	-2.340%	171,708	+17.146%
2026-07-21	0.2010	0.201000	0.181500	0.19230	+1.211%	338,417	+14.405%
2026-07-20	0.2010	0.217700	0.185100	0.19000	-3.992%	353,498	+15.789%
2026-07-17	0.1833	0.199490	0.181000	0.19790	+4.709%	190,740	+11.167%
2026-07-16	0.1900	0.197600	0.185600	0.18900	-5.358%	320,891	+16.402%
2026-07-15	0.1950	0.206300	0.190000	0.19970	+5.550%	249,804	+10.165%
2026-07-14	0.2010	0.210000	0.189200	0.18920	-7.436%	250,967	+16.279%
2026-07-13	0.2162	0.216600	0.201200	0.20440	-5.458%	362,166	+7.632%
2026-07-10	0.2290	0.229700	0.215000	0.21620	-2.172%	204,898	+1.758%
2026-07-09	0.2330	0.233000	0.215000	0.22100	0.000%	477,168	-0.452%
2026-07-08	0.2250	0.240000	0.211100	0.22100	0.000%	502,235	-0.452%
2026-07-07	0.2370	0.241000	0.212600	0.22100	-5.150%	497,372	-0.452%
2026-07-06	0.2400	0.257399	0.230000	0.23300	-1.271%	671,480	-5.579%
2026-07-02	0.2340	0.260000	0.220000	0.23600	-0.169%	1,106,932	-6.780%
2026-07-01	0.2377	0.250000	0.223400	0.23640	-3.510%	448,694	-6.937%
2026-06-30	0.2329	0.261400	0.220100	0.24500	+2.041%	760,816	-10.204%
2026-06-29	0.2500	0.250000	0.220100	0.24010	-1.598%	557,070	-8.372%
2026-06-26	0.2272	0.245100	0.210000	0.24400	+4.901%	927,943	-9.836%
2026-06-25	0.2480	0.256876	0.228000	0.23260	-8.784%	627,743	-5.417%
2026-06-24	0.2871	0.287600	0.245000	0.25500	-11.181%	1,132,699	-13.725%
2026-06-23	0.2900	0.304500	0.282000	0.28710	-4.300%	567,809	-23.372%
2026-06-22	0.3119	0.330000	0.280700	0.30000	-4.245%	1,305,932	-26.667%
2026-06-18	0.2865	0.350000	0.285700	0.31330	+16.123%	11,453,567	-29.780%
2026-06-17	0.2745	0.288000	0.251300	0.26980	-1.891%	1,632,657	-18.458%
2026-06-16	0.2881	0.288100	0.250100	0.27500	-5.854%	2,412,300	-20.000%
2026-06-15	0.3361	0.340000	0.271000	0.29210	-16.543%	3,794,954	-24.683%
2026-06-12	0.3890	0.408000	0.340000	0.35000	-15.007%	3,499,874	-37.143%
2026-06-11	0.3920	0.420000	0.353300	0.41180	+0.685%	3,824,739	-46.576%
2026-06-10	0.3500	0.465000	0.311200	0.40900	+5.630%	7,618,281	-46.210%
2026-06-09	0.5485	0.610000	0.345850	0.38720	-53.905%	25,400,127	-43.182%
2026-06-08	0.6193	1.155000	0.494600	0.84000	+105.530%	273,851,974	-73.810%
2026-06-05	0.5930	0.600000	0.402700	0.40870	+27.719%	232,200,872	-46.171%
2026-06-04	0.2800	0.350000	0.275050	0.32000	+11.498%	34,635,145	-31.250%
2026-06-03	0.3060	0.310000	0.280000	0.28700	-2.314%	410,109	-23.345%
2026-06-02	0.3215	0.330000	0.280900	0.29380	-5.833%	608,387	-25.119%
2026-06-01	0.3030	0.339000	0.290100	0.31200	+3.654%	533,651	-29.487%
2026-05-29	0.2988	0.320000	0.290000	0.30100	+3.614%	631,900	-26.910%
2026-05-28	0.2750	0.311000	0.262000	0.29050	+10.414%	652,349	-24.269%
2026-05-27	0.3050	0.310000	0.260000	0.26310	-11.948%	544,322	-16.382%
2026-05-26	0.2550	0.310000	0.240001	0.29880	+23.983%	761,029	-26.372%
2026-05-22	0.2460	0.261400	0.234100	0.24100	+2.119%	259,129	-8.714%
2026-05-21	0.2500	0.265500	0.231000	0.23600	-5.976%	145,866	-6.780%
2026-05-20	0.2577	0.276699	0.245000	0.25100	+1.578%	377,537	-12.351%
2026-05-19	0.2595	0.270000	0.243800	0.24710	-10.601%	407,792	-10.967%
2026-05-18	0.2288	0.302500	0.222200	0.27640	+24.729%	4,025,652	-20.405%
2026-05-15	0.2232	0.241600	0.201900	0.22160	-3.316%	391,480	-0.722%
2026-05-14	0.2653	0.273001	0.200200	0.22920	-15.424%	752,626	-4.014%
2026-05-13	0.2950	0.295000	0.262200	0.27100	-0.733%	173,671	-18.819%
2026-05-12	0.2900	0.300000	0.270000	0.27300	-5.536%	154,930	-19.414%
2026-05-11	0.3390	0.348837	0.270000	0.28900	-10.304%	561,806	-23.875%
2026-05-08	0.3240	0.349000	0.300000	0.32220	-2.067%	411,281	-31.719%
2026-05-07	0.3831	0.383100	0.310000	0.32900	-12.778%	907,164	-33.131%
2026-05-06	0.4100	0.420000	0.300510	0.37720	-1.771%	2,175,391	-41.676%
2026-05-05	0.2800	0.389800	0.272650	0.38400	+37.241%	1,979,646	-42.708%
2026-05-04	0.2361	0.320000	0.205501	0.27980	+19.064%	6,332,394	-21.372%
2026-05-01	0.2000	0.235300	0.190000	0.23500	+21.762%	1,433,226	-6.383%
2026-04-30	0.1570	0.196600	0.156700	0.19300	+15.500%	553,049	+13.990%
2026-04-29	0.2217	0.231000	0.147000	0.16710	-28.954%	6,644,250	+31.658%
2026-04-28	0.2520	0.252000	0.230000	0.23520	-9.224%	292,576	-6.463%
2026-04-27	0.2890	0.322000	0.250000	0.25910	-4.321%	294,713	-15.091%
2026-04-24	0.2510	0.285000	0.251000	0.27080	+8.277%	439,842	-18.759%
2026-04-23	0.2670	0.274499	0.250000	0.25010	-3.287%	281,871	-12.035%
2026-04-22	0.2860	0.286000	0.251000	0.25860	-1.486%	66,928	-14.927%
2026-04-21	0.2900	0.294200	0.257000	0.26250	-4.753%	127,269	-16.190%
2026-04-20	0.3300	0.360600	0.250100	0.27560	-18.413%	405,176	-20.174%
2026-04-17	0.3500	0.376100	0.321301	0.33780	-0.177%	248,553	-34.873%
2026-04-16	0.3590	0.359000	0.315000	0.33840	-1.599%	155,685	-34.988%
2026-04-15	0.3500	0.362600	0.322000	0.34390	-3.696%	258,382	-36.028%
2026-04-14	0.3110	0.464700	0.310000	0.35710	+11.246%	2,172,908	-38.393%
2026-04-13	0.3280	0.349000	0.312410	0.32100	-4.093%	104,969	-31.464%
2026-04-10	0.3595	0.359500	0.320050	0.33470	-6.898%	234,689	-34.269%
2026-04-09	0.3190	0.364700	0.260100	0.35950	+8.972%	699,351	-38.804%
2026-04-08	0.2698	0.345000	0.260000	0.32990	+34.106%	2,554,374	-33.313%
2026-04-07	0.2680	0.272200	0.240000	0.24600	-4.577%	122,796	-10.569%
2026-04-06	0.2270	0.290000	0.227000	0.25780	+10.502%	258,136	-14.663%
2026-04-02	0.2360	0.236300	0.216300	0.23330	-0.299%	96,293	-5.701%
2026-04-01	0.2230	0.238000	0.223000	0.23400	+2.857%	33,450	-5.983%
2026-03-31	0.2100	0.230000	0.210000	0.22750	+0.176%	199,012	-3.297%
2026-03-30	0.2313	0.240000	0.227000	0.22710	+0.044%	55,738	-3.126%
2026-03-27	0.2300	0.245000	0.226000	0.22700	-8.468%	111,109	-3.084%
2026-03-26	0.2258	0.250000	0.224600	0.24800	+6.028%	142,907	-11.290%
2026-03-25	0.2397	0.246100	0.233000	0.23390	+0.257%	54,956	-5.943%
2026-03-24	0.2517	0.251700	0.233000	0.23330	-9.923%	71,125	-5.701%
2026-03-23	0.2421	0.261500	0.236900	0.25900	+4.858%	165,484	-15.058%
2026-03-20	0.2257	0.248000	0.224500	0.24700	+7.251%	216,443	-10.931%
2026-03-19	0.2500	0.263500	0.210000	0.23030	-7.917%	267,542	-4.472%
2026-03-18	0.2550	0.260000	0.250000	0.25010	-0.596%	41,956	-12.035%
2026-03-17	0.2501	0.307300	0.240000	0.25160	-0.553%	447,851	-12.560%
2026-03-16	0.2490	0.260700	0.239000	0.25300	-2.128%	300,265	-13.043%
2026-03-13	0.2630	0.263000	0.245000	0.25850	-1.336%	125,345	-14.894%
2026-03-12	0.2630	0.263000	0.250000	0.26200	-0.266%	73,147	-16.031%
2026-03-11	0.2600	0.263900	0.250000	0.26270	+1.980%	140,437	-16.254%
2026-03-10	0.2565	0.269900	0.250100	0.25760	-4.593%	108,745	-14.596%
2026-03-09	0.2600	0.270000	0.250000	0.27000	+0.186%	166,462	-18.519%
2026-03-06	0.2657	0.273200	0.251400	0.26950	-0.590%	210,475	-18.367%
2026-03-05	0.2718	0.285500	0.250000	0.27110	-12.830%	464,550	-18.849%
2026-03-04	0.2480	0.340000	0.243100	0.31100	+27.984%	2,839,580	-29.260%
2026-03-03	0.2317	0.260000	0.231700	0.24300	-1.220%	82,596	-9.465%
2026-03-02	0.2520	0.259800	0.235000	0.24600	-2.767%	147,599	-10.569%
2026-02-27	0.2530	0.269900	0.250700	0.25300	-1.210%	98,571	-13.043%
2026-02-26	0.2990	0.299000	0.254000	0.25610	-11.046%	104,151	-14.096%
2026-02-25	0.2804	0.299900	0.280400	0.28790	+0.629%	36,062	-23.585%
2026-02-24	0.2684	0.292000	0.250700	0.28610	-0.763%	342,814	-23.104%
2026-02-23	0.2945	0.305000	0.270000	0.28830	-6.699%	170,147	-23.691%
2026-02-20	0.3000	0.310000	0.290000	0.30900	+0.816%	82,170	-28.803%
2026-02-19	0.2760	0.307400	0.266200	0.30650	+13.519%	347,535	-28.222%
2026-02-18	0.2500	0.270000	0.234000	0.27000	+12.688%	464,224	-18.519%
2026-02-17	0.2600	0.260000	0.221400	0.23960	-14.429%	783,539	-8.180%
2026-02-13	0.3070	0.314999	0.255100	0.28000	-5.373%	683,300	-21.429%
2026-02-12	0.3200	0.331900	0.270700	0.29590	-7.444%	280,679	-25.651%
2026-02-11	0.3539	0.353900	0.260000	0.31970	-12.363%	646,474	-31.185%
2026-02-10	0.3297	0.370000	0.329000	0.36480	+0.773%	800,182	-39.693%
2026-02-09	0.3740	0.388900	0.346200	0.36200	-8.655%	875,579	-39.227%
2026-02-06	0.5494	0.560000	0.320199	0.39630	-21.369%	33,718,587	-44.487%
2026-02-05	0.4709	0.510600	0.466000	0.50400	+5.000%	217,311	-56.349%
2026-02-04	0.5790	0.580000	0.430100	0.48000	-17.241%	791,270	-54.167%
2026-02-03	0.7400	0.750000	0.534800	0.58000	-16.822%	521,155	-62.069%
2026-02-02	0.9170	0.917000	0.680000	0.69730	-13.217%	1,383,826	-68.450%
2026-01-30	0.7400	0.870000	0.681101	0.80350	+8.581%	248,982	-72.620%
2026-01-29	0.6600	0.774100	0.625300	0.74000	+10.448%	145,473	-70.270%
2026-01-28	0.7500	0.750000	0.570450	0.67000	-11.633%	255,552	-67.164%
2026-01-27	0.7500	0.791500	0.700100	0.75820	+1.093%	125,320	-70.984%
2026-01-26	0.8100	0.849899	0.690215	0.75000	-3.846%	87,340	-70.667%
2026-01-23	0.9000	0.900000	0.727300	0.78000	-13.333%	92,832	-71.795%
2026-01-22	0.9000	0.950000	0.836100	0.90000	+5.103%	64,237	-75.556%
2026-01-21	1.0300	1.085200	0.800601	0.85630	-16.049%	155,265	-74.308%
2026-01-20	1.1500	1.200000	1.010000	1.02000	-12.069%	96,961	-78.431%
2026-01-16	1.2300	1.230000	1.110000	1.16000	-5.691%	83,380	-81.034%
2026-01-15	1.1000	1.249900	1.010000	1.23000	+9.821%	1,540,021	-82.114%
2026-01-14	1.1600	1.180000	1.000100	1.12000	-0.885%	16,561	-80.357%
2026-01-13	1.1600	1.160000	1.065600	1.13000	-0.877%	15,579	-80.531%
2026-01-12	1.1100	1.198500	1.110000	1.14000	+2.703%	17,041	-80.702%
2026-01-09	1.0700	1.208100	1.070000	1.11000	+1.835%	45,986	-80.180%
2026-01-08	1.2841	1.284100	1.050000	1.09000	-15.504%	112,452	-79.817%
2026-01-07	1.3200	1.350000	1.250000	1.29000	-0.769%	29,039	-82.946%
2026-01-06	1.2000	1.319900	1.190000	1.30000	+6.557%	86,445	-83.077%
2026-01-05	1.2200	1.230000	1.110100	1.22000	+2.521%	33,026	-81.967%
2026-01-02	1.1000	1.190000	1.100000	1.19000	+11.737%	22,450	-81.513%
2025-12-31	1.1866	1.190000	1.020000	1.06500	-13.415%	174,957	-79.343%
2025-12-30	1.4600	1.490000	1.160100	1.23000	-15.172%	141,808	-82.114%
2025-12-29	1.5700	1.619900	1.420000	1.45000	-11.043%	65,767	-84.828%
2025-12-26	1.5700	1.670000	1.514000	1.63000	+0.617%	62,190	-86.503%
2025-12-24	1.4216	1.628200	1.420000	1.62000	+9.459%	59,341	-86.420%
2025-12-23	1.4500	1.489900	1.420000	1.48000	0.000%	18,499	-85.135%
2025-12-22	1.4800	1.540000	1.460000	1.48000	-1.987%	22,135	-85.135%
2025-12-19	1.5600	1.600000	1.510000	1.51000	-7.362%	22,859	-85.430%
2025-12-18	1.5620	1.650000	1.550000	1.63000	+3.822%	38,418	-86.503%
2025-12-17	1.5300	1.570000	1.500000	1.57000	-1.258%	11,277	-85.987%
2025-12-16	1.4700	1.590000	1.410000	1.59000	+6.711%	40,880	-86.164%
2025-12-15	1.6500	1.650000	1.410000	1.49000	-12.353%	34,060	-85.235%
2025-12-12	1.7361	1.739900	1.600000	1.70000	-1.734%	88,115	-87.059%
2025-12-11	1.7400	1.840000	1.650000	1.73000	-0.575%	65,577	-87.283%
2025-12-10	1.6600	1.800000	1.567300	1.74000	+10.127%	176,664	-87.356%
2025-12-09	1.5700	1.625000	1.464600	1.58000	+1.282%	48,839	-86.076%
2025-12-08	1.5800	1.580000	1.430100	1.56000	+2.632%	142,143	-85.897%
2025-12-05	1.4002	1.558500	1.240000	1.52000	+4.110%	108,155	-85.526%
2025-12-04	1.4385	1.470000	1.360000	1.46000	+0.690%	42,336	-84.932%
2025-12-03	1.5200	1.598800	1.425000	1.45000	-1.361%	42,013	-84.828%
2025-12-02	1.4800	1.599500	1.410000	1.47000	-2.000%	51,798	-85.034%
2025-12-01	1.5000	1.530000	1.390100	1.50000	+5.634%	28,887	-85.333%
2025-11-28	1.3800	1.539900	1.340000	1.42000	+5.970%	31,204	-84.507%
2025-11-26	1.3508	1.420000	1.340000	1.34000	0.000%	79,560	-83.582%
2025-11-25	1.3200	1.420000	1.250100	1.34000	+3.876%	61,835	-83.582%
2025-11-24	1.1600	1.330000	1.160000	1.29000	-2.273%	83,257	-82.946%
2025-11-21	1.3300	1.449700	1.140000	1.32000	-0.227%	426,262	-83.333%
2025-11-20	1.6500	1.655000	1.319000	1.32300	-14.645%	2,102,349	-83.371%
2025-11-19	1.7100	1.710000	1.550000	1.55000	-1.899%	28,968	-85.806%
2025-11-18	1.5963	1.655000	1.479700	1.58000	+1.935%	43,578	-86.076%
2025-11-17	1.6900	1.760000	1.550000	1.55000	-8.284%	33,379	-85.806%
2025-11-14	1.3000	2.000000	1.300000	1.69000	+17.361%	337,714	-86.982%
2025-11-13	1.6033	1.765000	1.400000	1.44000	-10.559%	58,018	-84.722%
2025-11-12	1.7000	1.780700	1.610000	1.61000	-5.461%	31,640	-86.335%
2025-11-11	1.8501	1.890000	1.700000	1.70300	-7.946%	70,933	-87.082%
2025-11-10	1.6600	1.859200	1.612300	1.85000	+8.824%	56,601	-88.108%
2025-11-07	1.7700	1.834600	1.437100	1.70000	-7.104%	43,946	-87.059%
2025-11-06	1.8300	1.830000	1.730000	1.83000	0.000%	12,953	-87.978%
2025-11-05	1.8200	1.908200	1.650000	1.83000	-1.081%	27,894	-87.978%
2025-11-04	2.0300	2.050000	1.800000	1.85000	-7.500%	106,636	-88.108%
2025-11-03	2.1800	2.180000	1.990000	2.00000	-5.213%	54,637	-89.000%
2025-10-31	2.2250	2.288200	2.050000	2.11000	+0.957%	62,698	-89.573%
2025-10-30	2.1300	2.291300	2.080000	2.09000	-1.878%	43,464	-89.474%
2025-10-29	2.1900	2.261600	2.130000	2.13000	-4.484%	38,970	-89.671%
2025-10-28	2.1000	2.310000	2.050900	2.23000	+10.396%	162,623	-90.135%
2025-10-27	2.0700	2.350000	2.010000	2.02000	-2.415%	161,586	-89.109%
2025-10-24	2.2200	2.300000	1.970000	2.07000	-3.721%	82,527	-89.372%
2025-10-23	2.2000	2.300000	2.100000	2.15000	-2.273%	74,652	-89.767%
2025-10-22	2.1400	2.230000	2.000000	2.20000	+0.457%	300,265	-90.000%
2025-10-21	2.2700	2.320000	2.140000	2.19000	-7.595%	103,264	-89.954%
2025-10-20	2.2300	2.665000	2.230000	2.37000	+12.322%	201,274	-90.717%
2025-10-17	2.2400	2.268300	2.100000	2.11000	-9.829%	90,209	-89.573%
2025-10-16	2.6400	2.650000	2.170000	2.34000	-13.653%	236,584	-90.598%
2025-10-15	2.5100	2.950000	2.500000	2.71000	-4.240%	235,763	-91.882%
2025-10-14	2.1400	3.140000	1.890000	2.83000	+29.817%	499,311	-92.226%
2025-10-13	2.2300	2.256100	2.135000	2.18000	+3.810%	135,147	-89.908%
2025-10-10	2.0800	2.250000	2.030000	2.10000	+0.478%	146,746	-89.524%
2025-10-09	1.9100	2.110000	1.811200	2.09000	+9.424%	133,947	-89.474%
2025-10-08	1.9300	2.090000	1.278000	1.91000	+0.526%	1,069,551	-88.482%
2025-10-07	3.6500	3.800000	1.800000	1.90000	-31.408%	1,010,484	-88.421%
2025-10-06	2.3900	2.928000	2.250000	2.77000	+21.491%	510,301	-92.058%
2025-10-03	2.2500	2.330000	2.000000	2.28000	+3.636%	286,128	-90.351%
2025-10-02	1.7200	2.600000	1.700000	2.20000	+26.437%	1,226,152	-90.000%
2025-10-01	1.6000	1.740000	1.560000	1.74000	+3.571%	38,310	-87.356%
2025-09-30	1.6300	1.794500	1.554200	1.68000	+7.692%	87,680	-86.905%
2025-09-29	1.8300	1.910000	1.460000	1.56000	-17.021%	111,852	-85.897%
2025-09-26	1.9800	2.015000	1.810000	1.88000	-5.528%	51,701	-88.298%
2025-09-25	1.9100	2.090000	1.810000	1.99000	+4.188%	271,781	-88.945%
2025-09-24	1.7000	1.930000	1.557800	1.91000	+18.634%	301,760	-88.482%
2025-09-23	1.6200	1.670000	1.570000	1.61000	-1.829%	155,271	-86.335%
2025-09-22	1.4800	1.640000	1.451200	1.64000	+13.103%	100,344	-86.585%
2025-09-19	1.5600	1.610000	1.450000	1.45000	-9.375%	101,456	-84.828%
2025-09-18	1.4800	1.600000	1.340000	1.60000	+8.108%	491,905	-86.250%
2025-09-17	1.6900	1.700000	1.470000	1.48000	-10.843%	236,845	-85.135%
2025-09-16	1.7400	1.787500	1.650000	1.66000	-2.353%	147,547	-86.747%
2025-09-15	1.6500	1.800000	1.591000	1.70000	+4.294%	219,119	-87.059%
2025-09-12	1.7500	1.750000	1.591600	1.63000	-5.780%	147,504	-86.503%
2025-09-11	1.5500	1.776600	1.521200	1.73000	+13.072%	260,542	-87.283%
2025-09-10	1.5800	1.600000	1.450000	1.53000	-10.000%	439,265	-85.621%
2025-09-09	1.4200	1.740000	1.420000	1.70000	+19.718%	737,372	-87.059%
2025-09-08	1.6800	1.800000	1.360000	1.42000	-13.939%	876,194	-84.507%
2025-09-05	1.6500	1.920000	1.500000	1.65000	+6.452%	2,270,023	-86.667%
2025-09-04	1.2400	1.800000	1.220000	1.55000	+33.621%	6,726,359	-85.806%
2025-09-03	1.2600	1.790000	1.080000	1.16000	-20.000%	3,175,088	-81.034%
2025-09-02	0.8427	2.340000	0.842700	1.45000	+72.066%	80,345,802	-84.828%
2025-08-29	0.7680	0.920000	0.660000	0.84270	+13.571%	499,000	-73.893%
2025-08-28	0.6500	0.760000	0.650000	0.74200	+14.295%	299,135	-70.350%
2025-08-27	0.6456	0.649200	0.635100	0.64920	-0.123%	24,034	-66.112%
2025-08-26	0.6464	0.667100	0.634700	0.65000	-0.990%	73,531	-66.154%
2025-08-25	0.6600	0.667900	0.645000	0.65650	+1.000%	40,068	-66.489%
2025-08-22	0.6750	0.677200	0.640000	0.65000	0.000%	57,046	-66.154%
2025-08-21	0.6530	0.688900	0.645000	0.65000	-2.226%	135,224	-66.154%
2025-08-20	0.7000	0.700000	0.650000	0.66480	-5.029%	90,795	-66.907%
2025-08-19	0.7200	0.720000	0.675000	0.70000	-2.084%	136,100	-68.571%
2025-08-18	0.6200	0.789000	0.612100	0.71490	+15.493%	981,051	-69.226%
2025-08-15	0.6000	0.660000	0.585000	0.61900	+3.167%	174,150	-64.459%
2025-08-14	0.6850	0.689900	0.595600	0.60000	-13.043%	104,969	-63.333%
2025-08-13	0.8200	0.820000	0.685000	0.69000	-15.854%	191,816	-68.116%
2025-08-12	0.8250	0.828900	0.805000	0.82000	0.000%	65,178	-73.171%
2025-08-11	0.8300	0.830000	0.812300	0.82000	-1.205%	26,127	-73.171%
2025-08-08	0.8500	0.870000	0.820000	0.83000	-4.598%	32,299	-73.494%
2025-08-07	0.8800	0.880000	0.850000	0.87000	-2.258%	29,854	-74.713%
2025-08-06	0.9100	0.910000	0.872500	0.89010	-1.100%	9,771	-75.284%
2025-08-05	0.9000	0.900000	0.880000	0.90000	+0.547%	22,763	-75.556%
2025-08-04	0.9200	0.920000	0.863000	0.89510	-1.637%	44,912	-75.422%
2025-08-01	0.9100	0.939999	0.902144	0.91000	-0.969%	25,509	-75.824%
2025-07-31	0.9200	0.930000	0.913000	0.91890	-1.194%	29,288	-76.058%
2025-07-30	0.9300	0.950000	0.920000	0.93000	-2.095%	16,689	-76.344%
2025-07-29	0.9328	0.986600	0.920000	0.94990	-0.011%	19,609	-76.840%
2025-07-28	0.9800	0.980000	0.940000	0.95000	-1.042%	36,004	-76.842%
2025-07-25	0.9800	0.999000	0.959900	0.96000	0.000%	39,586	-77.083%
2025-07-24	1.0000	1.000000	0.940000	0.96000	-4.000%	58,155	-77.083%
2025-07-23	1.0100	1.033600	1.000000	1.00000	0.000%	41,615	-78.000%
2025-07-22	1.0100	1.070000	0.990000	1.00000	-3.642%	45,148	-78.000%
2025-07-21	1.0200	1.039900	0.980100	1.03780	-1.124%	89,173	-78.801%
2025-07-18	1.1300	1.130000	0.950000	1.04960	-6.286%	391,043	-79.040%
2025-07-17	0.8380	1.230000	0.820000	1.12000	+37.087%	3,260,270	-80.357%
2025-07-16	0.8300	0.849000	0.780000	0.81700	-1.185%	66,637	-73.072%
2025-07-15	0.9500	0.957301	0.800200	0.82680	-12.959%	129,339	-73.391%
2025-07-14	0.9814	0.989800	0.900000	0.94990	-4.041%	73,378	-76.840%
2025-07-11	0.9998	1.070000	0.945000	0.98990	-1.010%	507,395	-77.776%
2025-07-10	0.9800	1.000000	0.955801	1.00000	0.000%	23,176	-78.000%
2025-07-09	0.8900	1.010000	0.890000	1.00000	0.000%	476,099	-78.000%
2025-07-08	0.9658	1.000000	0.965800	1.00000	0.000%	60,466	-78.000%
2025-07-07	1.0300	1.030000	0.970500	1.00000	-0.990%	42,408	-78.000%
2025-07-03	1.0000	1.040000	0.975500	1.01000	-2.415%	23,054	-78.218%
2025-07-02	1.0400	1.060000	1.000000	1.03500	+2.475%	53,951	-78.744%
2025-07-01	1.0200	1.079900	0.960000	1.01000	0.000%	72,857	-78.218%
2025-06-30	0.9300	1.030000	0.929900	1.01000	+8.596%	81,546	-78.218%
2025-06-27	0.8950	0.950000	0.840000	0.93005	+1.081%	38,005	-76.345%
2025-06-26	0.9300	1.000000	0.870000	0.92010	-4.156%	57,058	-76.090%
2025-06-25	0.9046	1.050000	0.880000	0.96000	+3.226%	140,920	-77.083%
2025-06-24	0.8094	0.950000	0.780000	0.93000	+0.541%	2,029,390	-76.344%
2025-06-23	0.9896	0.989600	0.920800	0.92500	-7.491%	50,377	-76.216%
2025-06-20	1.0500	1.070000	0.950000	0.99990	-3.856%	68,318	-77.998%
2025-06-18	1.0600	1.070000	1.020000	1.04000	-2.804%	27,084	-78.846%
2025-06-17	1.0700	1.129900	1.070000	1.07000	-5.310%	33,200	-79.439%
2025-06-16	1.1200	1.140000	1.100000	1.13000	-0.877%	27,155	-80.531%
2025-06-13	1.1400	1.180000	1.130000	1.14000	-2.564%	25,621	-80.702%
2025-06-12	1.1300	1.179900	1.110000	1.17000	+3.540%	45,980	-81.197%
2025-06-11	1.2400	1.300000	1.100000	1.13000	-6.612%	85,470	-80.531%
2025-06-10	1.3000	1.390000	1.200000	1.21000	-12.761%	49,197	-81.818%
2025-06-09	1.3900	1.410000	1.350000	1.38700	+3.507%	22,520	-84.138%
2025-06-06	1.2600	1.430000	1.251400	1.34000	0.000%	61,707	-83.582%
2025-06-05	1.3900	1.440000	1.300000	1.34000	-4.965%	100,742	-83.582%
2025-06-04	1.3000	1.420000	1.300000	1.41000	+2.920%	66,123	-84.397%
2025-06-03	1.3700	1.430000	1.300000	1.37000	-4.196%	23,365	-83.942%
2025-06-02	1.3000	1.450000	1.300000	1.43000	+8.333%	35,836	-84.615%
2025-05-30	1.3400	1.370000	1.260000	1.32000	+5.600%	32,519	-83.333%
2025-05-29	1.3300	1.450000	1.210000	1.25000	-7.407%	38,053	-82.400%
2025-05-28	1.3900	1.460000	1.320000	1.35000	-2.878%	42,269	-83.704%
2025-05-27	1.4100	1.480000	1.340000	1.39000	+4.511%	85,286	-84.173%
2025-05-23	1.2400	1.380000	1.240000	1.33000	+0.758%	48,202	-83.459%
2025-05-22	1.2618	1.449900	1.240000	1.32000	+6.452%	69,638	-83.333%
2025-05-21	1.3400	1.500000	1.190000	1.24000	-7.463%	152,689	-82.258%
2025-05-20	1.1000	1.620000	1.100000	1.34000	+22.936%	717,307	-83.582%
2025-05-19	1.1100	1.120000	1.000000	1.09000	+0.926%	59,252	-79.817%
2025-05-16	1.1500	1.200500	1.060000	1.08000	-6.087%	56,270	-79.630%
2025-05-15	1.5900	1.600000	1.110100	1.15000	-26.752%	174,898	-80.870%
2025-05-14	2.0700	2.070000	1.560000	1.57000	-21.891%	92,187	-85.987%
2025-05-13	2.3700	2.490000	2.000000	2.01000	-14.183%	76,270	-89.055%
2025-05-12	2.2400	2.390000	2.210000	2.34220	+5.031%	30,654	-90.607%
2025-05-09	2.2689	2.300900	2.230000	2.23000	-3.879%	4,230	-90.135%
2025-05-08	2.2000	2.400000	2.200000	2.32000	+5.455%	16,292	-90.517%
2025-05-07	2.2700	2.320000	2.200000	2.20000	-1.786%	8,346	-90.000%
2025-05-06	2.2400	2.380000	2.240000	2.24000	-2.183%	19,118	-90.179%
2025-05-05	2.2800	2.390000	2.280000	2.29000	+1.327%	11,433	-90.393%
2025-05-02	2.3899	2.389900	2.240000	2.26000	-4.641%	9,208	-90.265%
2025-05-01	2.2900	2.441500	2.290000	2.37000	+3.947%	6,301	-90.717%
2025-04-30	2.3800	2.516300	2.220000	2.28000	-1.724%	3,835	-90.351%
2025-04-29	2.4700	2.630000	2.200000	2.32000	-3.333%	40,243	-90.517%
2025-04-28	2.2700	2.680000	2.270000	2.40000	+3.896%	85,881	-90.833%
2025-04-25	2.3600	2.500000	2.290000	2.31000	-2.119%	6,041	-90.476%
2025-04-24	2.4599	2.459900	2.249800	2.36000	+5.830%	14,725	-90.678%
2025-04-23	2.2300	2.400000	2.181600	2.23000	+2.294%	16,180	-90.135%
2025-04-22	2.2700	2.340000	2.100000	2.18000	-1.491%	21,298	-89.908%
2025-04-21	2.3100	2.330000	2.180000	2.21300	-3.573%	9,774	-90.059%
2025-04-17	2.3900	2.450000	2.160000	2.29500	-4.375%	26,586	-90.414%
2025-04-16	2.4900	2.490000	2.330000	2.40000	-4.382%	5,061	-90.833%
2025-04-15	2.5000	2.680000	2.400000	2.51000	+2.033%	12,296	-91.235%
2025-04-14	2.5400	2.600000	2.410000	2.46000	+1.653%	12,072	-91.057%
2025-04-11	2.4600	2.650000	2.400000	2.42000	0.000%	21,886	-90.909%
2025-04-10	2.4100	2.700000	2.400000	2.42000	-2.024%	51,383	-90.909%
2025-04-09	2.7000	2.730000	2.300000	2.47000	-8.519%	93,363	-91.093%
2025-04-08	2.5000	2.852000	2.410000	2.70000	+15.880%	116,842	-91.852%
2025-04-07	2.1600	2.550000	2.160000	2.33000	-8.627%	32,467	-90.558%
2025-04-04	2.6100	2.750000	2.450000	2.55000	-8.108%	56,137	-91.373%
2025-04-03	2.7900	2.835700	2.575000	2.77500	-1.561%	44,179	-92.072%
2025-04-02	2.8500	2.999500	2.800000	2.81900	-2.793%	76,560	-92.196%
2025-04-01	2.9000	3.100000	2.810000	2.90000	-3.654%	47,581	-92.414%
2025-03-31	3.1200	3.180000	2.850000	3.01000	0.000%	162,696	-92.691%
2025-03-28	3.8000	3.900000	2.850000	3.01000	-12.449%	287,583	-92.691%
2025-03-27	3.0900	3.750000	2.910000	3.43800	+12.353%	420,307	-93.601%
2025-03-26	3.0100	3.100000	2.930000	3.06000	+2.000%	24,892	-92.810%
2025-03-25	3.1400	3.150000	2.980000	3.00000	-3.226%	53,238	-92.667%
2025-03-24	3.3100	3.400000	3.050000	3.10000	-4.908%	96,117	-92.903%
2025-03-21	3.1500	3.500000	3.050000	3.26000	+7.947%	166,724	-93.252%
2025-03-20	3.1900	3.190000	2.960000	3.02000	-1.307%	68,284	-92.715%
2025-03-19	3.0200	3.220000	2.820000	3.06000	+2.341%	209,569	-92.810%
2025-03-18	2.8000	3.500000	2.660000	2.99000	+6.786%	386,048	-92.642%
2025-03-17	2.1917	2.999900	2.100000	2.80000	+32.075%	107,999	-92.143%
2025-03-14	2.1500	2.150000	2.100000	2.12000	-2.304%	2,786	-89.623%
2025-03-13	2.2000	2.200000	2.170000	2.17000	-5.240%	1,340	-89.862%
2025-03-12	2.2250	2.290000	2.160000	2.29000	+0.439%	3,008	-90.393%
2025-03-11	2.2100	2.300000	2.150000	2.28000	+1.786%	6,402	-90.351%
2025-03-10	2.2450	2.310000	2.170000	2.24000	+2.283%	4,578	-90.179%
2025-03-07	2.1500	2.282600	2.060100	2.19000	-2.232%	9,059	-89.954%
2025-03-06	2.2400	2.339000	2.240000	2.24000	+0.901%	1,165	-90.179%
2025-03-05	2.3200	2.390000	2.190000	2.22000	-7.884%	15,521	-90.090%
2025-03-04	2.6500	2.660000	2.220000	2.41000	-6.950%	16,779	-90.871%
2025-03-03	2.0812	2.700000	2.081200	2.59000	+19.907%	18,636	-91.506%
2025-02-28	2.2200	2.220000	2.150000	2.16000	-2.262%	6,169	-89.815%
2025-02-27	2.3500	2.350000	2.210000	2.21000	-9.796%	15,574	-90.045%
2025-02-26	2.5900	2.626800	2.280000	2.45000	-4.125%	26,163	-91.020%
2025-02-25	2.5500	2.555400	2.471500	2.55540	-1.715%	9,801	-91.391%
2025-02-24	2.6000	2.600000	2.560000	2.60000	-0.383%	7,243	-91.538%
2025-02-21	2.6600	2.700000	2.610000	2.61000	-2.612%	3,111	-91.571%
2025-02-20	2.6600	2.720000	2.660000	2.68000	-1.471%	6,896	-91.791%
2025-02-19	2.7100	2.745200	2.710000	2.72000	-1.449%	4,122	-91.912%
2025-02-18	2.8400	2.890000	2.680000	2.76000	+1.025%	7,614	-92.029%
2025-02-14	2.6600	2.790000	2.660000	2.73200	-1.372%	15,313	-91.947%
2025-02-13	2.8100	2.810000	2.720000	2.77000	+0.362%	3,885	-92.058%
2025-02-12	2.7000	2.770000	2.700000	2.76000	-1.429%	7,205	-92.029%
2025-02-11	2.7528	2.805000	2.750000	2.80000	+1.094%	3,121	-92.143%

.dark-mode .QkZXZf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QkZXZf{ color: #333333; background-color: white; border: 2px solid #333333; }SMTKSmartKem, Inc. Common Stockstock NASDAQ

SMTK
SmartKem, Inc. Common Stock
stock NASDAQ