Dark

SMTK
SmartKem, Inc. Common Stock
stock NASDAQ

Market Open

Sep 22, 2026 12:52:52 PM EDT

1.76USD-1.397%(-0.03)55,768

1.47Bid 2.24Ask 0.77Spread

Pre-market

Sep 22, 2026 9:26:30 AM EDT

1.79USD0.000%(0.00)3,128

After-hours

Sep 21, 2026 4:59:30 PM EDT

1.76USD-0.845%(-0.01)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	1.7300	1.7900	1.7300	1.7600	-1.676%	55,768	0.000%
2026-09-21	1.7700	1.8001	1.6300	1.7900	-18.265%	208,565	-1.676%
2026-09-18	2.3700	2.3700	2.1500	2.1900	-7.203%	329,848	-19.635%
2026-09-17	2.3200	2.5000	2.2000	2.3600	+0.426%	198,771	-25.424%
2026-09-16	2.3600	2.5215	2.1600	2.3500	-3.689%	489,241	-25.106%
2026-09-15	2.3200	2.9600	2.2600	2.4400	+5.628%	771,908	-27.869%
2026-09-14	2.2000	2.6199	2.2000	2.3100	+3.125%	429,714	-23.810%
2026-09-11	2.2900	2.3300	2.2200	2.2400	-2.183%	67,133	-21.429%
2026-09-10	2.3300	2.3746	2.2300	2.2900	-1.717%	54,496	-23.144%
2026-09-09	2.3700	2.4000	2.2300	2.3300	-1.271%	80,043	-24.464%
2026-09-08	2.2900	2.4000	2.1157	2.3600	+0.855%	73,656	-25.424%
2026-09-04	2.3900	2.4700	2.2368	2.3400	-1.681%	125,614	-24.786%
2026-09-03	2.5100	2.6793	2.3403	2.3800	-5.929%	440,405	-26.050%
2026-09-02	2.6500	2.7070	2.4600	2.5300	-10.284%	105,000	-30.435%
2026-09-01	2.8900	2.8900	2.7000	2.8200	-8.143%	438,236	-37.589%
2026-08-31	3.3600	3.3800	3.0200	3.0700	-10.756%	123,943	-42.671%
2026-08-28	3.3900	3.7000	3.3800	3.4400	-2.550%	134,076	-48.837%
2026-08-27	3.6800	3.8500	3.3400	3.5300	-16.351%	409,148	-50.142%
2026-08-26	4.4500	4.8500	3.8254	4.2200	+14.054%	5,350,252	-58.294%
2026-08-25	3.7300	5.4899	3.3000	3.7000	-0.538%	1,516,540	-52.432%
2026-08-24	3.8400	4.0000	3.6000	3.7200	-15.646%	151,003	-52.688%
2026-08-21	4.7400	5.4500	4.2500	4.4100	-13.951%	371,344	-60.091%
2026-08-20	4.5900	6.2500	4.3900	5.1250	+17.546%	1,102,513	-65.659%
2026-08-19	3.8500	4.3750	3.5250	4.3600	-4.699%	377,317	-59.633%
2026-08-18	4.4350	4.6000	4.3500	4.5750	+2.694%	57,310	-61.530%
2026-08-17	4.6000	4.7050	4.2550	4.4550	0.000%	158,633	-60.494%
2026-08-14	5.2950	5.4350	4.3800	4.4550	-18.031%	341,549	-60.494%
2026-08-13	6.5400	6.7300	5.2500	5.4350	-16.960%	283,955	-67.617%
2026-08-12	7.1500	7.4500	6.5350	6.5450	-10.526%	64,498	-73.109%
2026-08-11	7.6050	7.6050	7.0700	7.3150	-7.405%	33,971	-75.940%
2026-08-10	8.0000	8.0000	7.2700	7.9000	+2.464%	85,064	-77.722%
2026-08-07	7.6000	8.3900	7.6000	7.7100	+1.447%	82,635	-77.173%
2026-08-06	8.1250	8.4000	7.5500	7.6000	-10.059%	34,978	-76.842%
2026-08-05	8.2100	8.8850	8.1650	8.4500	+3.301%	30,193	-79.172%
2026-08-04	8.2400	8.7100	7.7550	8.1800	-20.966%	85,633	-78.484%
2026-08-03	11.0000	11.0000	9.1450	10.3500	-3.766%	307,104	-82.995%
2026-07-31	10.2000	10.9600	10.0150	10.7550	+2.282%	2,385	-83.636%
2026-07-30	10.0000	10.7900	9.4500	10.5150	+1.106%	6,458	-83.262%
2026-07-29	10.1800	10.4000	9.4000	10.4000	-0.048%	2,810	-83.077%
2026-07-28	9.7500	10.4450	9.0250	10.4050	+3.020%	8,459	-83.085%
2026-07-27	10.1500	10.5000	9.7500	10.1000	-4.986%	5,972	-82.574%
2026-07-24	10.8900	11.0000	9.2550	10.6300	-6.385%	18,602	-83.443%
2026-07-23	9.3500	12.0000	9.0000	11.3550	+20.927%	44,577	-84.500%
2026-07-22	9.9500	9.9500	9.1250	9.3900	-2.340%	3,434	-81.257%
2026-07-21	10.0500	10.0500	9.0750	9.6150	+1.211%	6,768	-81.695%
2026-07-20	10.0500	10.8850	9.2550	9.5000	-3.992%	7,070	-81.474%
2026-07-17	9.1650	9.9750	9.0500	9.8950	+4.709%	3,815	-82.213%
2026-07-16	9.5000	9.8800	9.2800	9.4500	-5.358%	6,418	-81.376%
2026-07-15	9.7500	10.3150	9.5000	9.9850	+5.550%	4,996	-82.374%
2026-07-14	10.0500	10.5000	9.4600	9.4600	-7.436%	5,022	-81.395%
2026-07-13	10.8100	10.8300	10.0600	10.2200	-5.458%	7,243	-82.779%
2026-07-10	11.4500	11.4850	10.7500	10.8100	-2.172%	4,098	-83.719%
2026-07-09	11.6500	11.6500	10.7500	11.0500	0.000%	9,543	-84.072%
2026-07-08	11.2500	12.0000	10.5550	11.0500	0.000%	10,045	-84.072%
2026-07-07	11.8500	12.0500	10.6300	11.0500	-5.150%	9,947	-84.072%
2026-07-06	12.0000	12.8700	11.5000	11.6500	-1.271%	13,430	-84.893%
2026-07-02	11.7000	13.0000	11.0000	11.8000	-0.169%	22,139	-85.085%
2026-07-01	11.8850	12.5000	11.1700	11.8200	-3.510%	8,974	-85.110%
2026-06-30	11.6450	13.0700	11.0050	12.2500	+2.041%	15,216	-85.633%
2026-06-29	12.5000	12.5000	11.0050	12.0050	-1.598%	11,141	-85.339%
2026-06-26	11.3600	12.2550	10.5000	12.2000	+4.901%	18,559	-85.574%
2026-06-25	12.4000	12.8450	11.4000	11.6300	-8.784%	12,555	-84.867%
2026-06-24	14.3550	14.3800	12.2500	12.7500	-11.181%	22,654	-86.196%
2026-06-23	14.5000	15.2250	14.1000	14.3550	-4.300%	11,356	-87.739%
2026-06-22	15.5950	16.5000	14.0350	15.0000	-4.245%	26,119	-88.267%
2026-06-18	14.3250	17.5000	14.2850	15.6650	+16.123%	229,071	-88.765%
2026-06-17	13.7250	14.4000	12.5650	13.4900	-1.891%	32,653	-86.953%
2026-06-16	14.4050	14.4050	12.5050	13.7500	-5.854%	48,246	-87.200%
2026-06-15	16.8050	17.0000	13.5500	14.6050	-16.543%	75,899	-87.949%
2026-06-12	19.4500	20.4000	17.0000	17.5000	-15.007%	69,997	-89.943%
2026-06-11	19.6000	21.0000	17.6650	20.5900	+0.685%	76,495	-91.452%
2026-06-10	17.5000	23.2500	15.5600	20.4500	+5.630%	152,366	-91.394%
2026-06-09	27.4250	30.5000	17.2950	19.3600	-53.905%	508,003	-90.909%
2026-06-08	30.9650	57.7500	24.7300	42.0000	+105.530%	5,477,039	-95.810%
2026-06-05	29.6500	30.0000	20.1350	20.4350	+27.719%	4,644,017	-91.387%
2026-06-04	14.0000	17.5000	13.7550	16.0000	+11.498%	692,703	-89.000%
2026-06-03	15.3000	15.5000	14.0000	14.3500	-2.314%	8,202	-87.735%
2026-06-02	16.0750	16.5000	14.0450	14.6900	-5.833%	12,168	-88.019%
2026-06-01	15.1500	16.9500	14.5050	15.6000	+3.654%	10,673	-88.718%
2026-05-29	14.9400	16.0000	14.5000	15.0500	+3.614%	12,638	-88.306%
2026-05-28	13.7500	15.5500	13.1000	14.5250	+10.414%	13,047	-87.883%
2026-05-27	15.2500	15.5000	13.0000	13.1550	-11.948%	10,886	-86.621%
2026-05-26	12.7500	15.5000	12.0000	14.9400	+23.983%	15,221	-88.220%
2026-05-22	12.3000	13.0700	11.7050	12.0500	+2.119%	5,183	-85.394%
2026-05-21	12.5000	13.2750	11.5500	11.8000	-5.976%	2,917	-85.085%
2026-05-20	12.8850	13.8350	12.2500	12.5500	+1.578%	7,551	-85.976%
2026-05-19	12.9750	13.5000	12.1900	12.3550	-10.601%	8,156	-85.755%
2026-05-18	11.4400	15.1250	11.1100	13.8200	+24.729%	80,513	-87.265%
2026-05-15	11.1600	12.0800	10.0950	11.0800	-3.316%	7,830	-84.116%
2026-05-14	13.2650	13.6500	10.0100	11.4600	-15.424%	15,053	-84.642%
2026-05-13	14.7500	14.7500	13.1100	13.5500	-0.733%	3,473	-87.011%
2026-05-12	14.5000	15.0000	13.5000	13.6500	-5.536%	3,099	-87.106%
2026-05-11	16.9500	17.4400	13.5000	14.4500	-10.304%	11,236	-87.820%
2026-05-08	16.2000	17.4500	15.0000	16.1100	-2.067%	8,226	-89.075%
2026-05-07	19.1550	19.1550	15.5000	16.4500	-12.778%	18,143	-89.301%
2026-05-06	20.5000	21.0000	15.0250	18.8600	-1.771%	43,508	-90.668%
2026-05-05	14.0000	19.4900	13.6350	19.2000	+37.241%	39,593	-90.833%
2026-05-04	11.8050	16.0000	10.2750	13.9900	+19.064%	126,648	-87.420%
2026-05-01	10.0000	11.7650	9.5000	11.7500	+21.762%	28,665	-85.021%
2026-04-30	7.8500	9.8300	7.8350	9.6500	+15.500%	11,061	-81.762%
2026-04-29	11.0850	11.5500	7.3500	8.3550	-28.954%	132,885	-78.935%
2026-04-28	12.6000	12.6000	11.5000	11.7600	-9.224%	5,852	-85.034%
2026-04-27	14.4500	16.1000	12.5000	12.9550	-4.321%	5,894	-86.415%
2026-04-24	12.5500	14.2500	12.5500	13.5400	+8.277%	8,797	-87.001%
2026-04-23	13.3500	13.7250	12.5000	12.5050	-3.287%	5,637	-85.926%
2026-04-22	14.3000	14.3000	12.5500	12.9300	-1.486%	1,339	-86.388%
2026-04-21	14.5000	14.7100	12.8500	13.1250	-4.753%	2,545	-86.590%
2026-04-20	16.5000	18.0300	12.5050	13.7800	-18.413%	8,104	-87.228%
2026-04-17	17.5000	18.8050	16.0650	16.8900	-0.177%	4,971	-89.580%
2026-04-16	17.9500	17.9500	15.7500	16.9200	-1.599%	3,114	-89.598%
2026-04-15	17.5000	18.1300	16.1000	17.1950	-3.696%	5,168	-89.764%
2026-04-14	15.5500	23.2350	15.5000	17.8550	+11.246%	43,458	-90.143%
2026-04-13	16.4000	17.4500	15.6200	16.0500	-4.093%	2,099	-89.034%
2026-04-10	17.9750	17.9750	16.0050	16.7350	-6.898%	4,694	-89.483%
2026-04-09	15.9500	18.2350	13.0050	17.9750	+8.972%	13,987	-90.209%
2026-04-08	13.4900	17.2500	13.0000	16.4950	+34.106%	51,087	-89.330%
2026-04-07	13.4000	13.6100	12.0000	12.3000	-4.577%	2,456	-85.691%
2026-04-06	11.3500	14.5000	11.3500	12.8900	+10.502%	5,163	-86.346%
2026-04-02	11.8000	11.8150	10.8150	11.6650	-0.299%	1,926	-84.912%
2026-04-01	11.1500	11.9000	11.1500	11.7000	+2.857%	669	-84.957%
2026-03-31	10.5000	11.5000	10.5000	11.3750	+0.176%	3,980	-84.527%
2026-03-30	11.5650	12.0000	11.3500	11.3550	+0.044%	1,115	-84.500%
2026-03-27	11.5000	12.2500	11.3000	11.3500	-8.468%	2,222	-84.493%
2026-03-26	11.2900	12.5000	11.2300	12.4000	+6.028%	2,858	-85.806%
2026-03-25	11.9850	12.3050	11.6500	11.6950	+0.257%	1,099	-84.951%
2026-03-24	12.5850	12.5850	11.6500	11.6650	-9.923%	1,422	-84.912%
2026-03-23	12.1050	13.0750	11.8450	12.9500	+4.858%	3,310	-86.409%
2026-03-20	11.2850	12.4000	11.2250	12.3500	+7.251%	4,329	-85.749%
2026-03-19	12.5000	13.1750	10.5000	11.5150	-7.917%	5,351	-84.716%
2026-03-18	12.7500	13.0000	12.5000	12.5050	-0.596%	839	-85.926%
2026-03-17	12.5050	15.3650	12.0000	12.5800	-0.553%	8,957	-86.010%
2026-03-16	12.4500	13.0350	11.9500	12.6500	-2.128%	6,005	-86.087%
2026-03-13	13.1500	13.1500	12.2500	12.9250	-1.336%	2,507	-86.383%
2026-03-12	13.1500	13.1500	12.5000	13.1000	-0.266%	1,463	-86.565%
2026-03-11	13.0000	13.1950	12.5000	13.1350	+1.980%	2,809	-86.601%
2026-03-10	12.8250	13.4950	12.5050	12.8800	-4.593%	2,175	-86.335%
2026-03-09	13.0000	13.5000	12.5000	13.5000	+0.186%	3,329	-86.963%
2026-03-06	13.2850	13.6600	12.5700	13.4750	-0.590%	4,210	-86.939%
2026-03-05	13.5900	14.2750	12.5000	13.5550	-12.830%	9,291	-87.016%
2026-03-04	12.4000	17.0000	12.1550	15.5500	+27.984%	56,792	-88.682%
2026-03-03	11.5850	13.0000	11.5850	12.1500	-1.220%	1,652	-85.514%
2026-03-02	12.6000	12.9900	11.7500	12.3000	-2.767%	2,952	-85.691%
2026-02-27	12.6500	13.4950	12.5350	12.6500	-1.210%	1,971	-86.087%
2026-02-26	14.9500	14.9500	12.7000	12.8050	-11.046%	2,083	-86.255%
2026-02-25	14.0200	14.9950	14.0200	14.3950	+0.629%	721	-87.774%
2026-02-24	13.4200	14.6000	12.5350	14.3050	-0.763%	6,856	-87.697%
2026-02-23	14.7250	15.2500	13.5000	14.4150	-6.699%	3,403	-87.790%
2026-02-20	15.0000	15.5000	14.5000	15.4500	+0.816%	1,643	-88.608%
2026-02-19	13.8000	15.3700	13.3100	15.3250	+13.519%	6,951	-88.515%
2026-02-18	12.5000	13.5000	11.7000	13.5000	+12.688%	9,284	-86.963%
2026-02-17	13.0000	13.0000	11.0700	11.9800	-14.429%	15,671	-85.309%
2026-02-13	15.3500	15.7500	12.7550	14.0000	-5.373%	13,666	-87.429%
2026-02-12	16.0000	16.5950	13.5350	14.7950	-7.444%	5,614	-88.104%
2026-02-11	17.6950	17.6950	13.0000	15.9850	-12.363%	12,929	-88.990%
2026-02-10	16.4850	18.5000	16.4500	18.2400	+0.773%	16,004	-90.351%
2026-02-09	18.7000	19.4450	17.3100	18.1000	-8.655%	17,512	-90.276%
2026-02-06	27.4700	28.0000	16.0100	19.8150	-21.369%	674,388	-91.118%
2026-02-05	23.5450	25.5300	23.3000	25.2000	+5.000%	4,346	-93.016%
2026-02-04	28.9500	29.0000	21.5050	24.0000	-17.241%	15,825	-92.667%
2026-02-03	37.0000	37.5000	26.7400	29.0000	-16.822%	10,423	-93.931%
2026-02-02	45.8500	45.8500	34.0000	34.8650	-13.217%	27,677	-94.952%
2026-01-30	37.0000	43.5000	34.0550	40.1750	+8.581%	4,980	-95.619%
2026-01-29	33.0000	38.7050	31.2650	37.0000	+10.448%	2,909	-95.243%
2026-01-28	37.5000	37.5000	28.5250	33.5000	-11.633%	5,111	-94.746%
2026-01-27	37.5000	39.5750	35.0050	37.9100	+1.093%	2,506	-95.357%
2026-01-26	40.5000	42.4950	34.5100	37.5000	-3.846%	1,747	-95.307%
2026-01-23	45.0000	45.0000	36.3650	39.0000	-13.333%	1,857	-95.487%
2026-01-22	45.0000	47.5000	41.8050	45.0000	+5.103%	1,285	-96.089%
2026-01-21	51.5000	54.2600	40.0300	42.8150	-16.049%	3,105	-95.889%
2026-01-20	57.5000	60.0000	50.5000	51.0000	-12.069%	1,939	-96.549%
2026-01-16	61.5000	61.5000	55.5000	58.0000	-5.691%	1,668	-96.966%
2026-01-15	55.0000	62.4950	50.5000	61.5000	+9.821%	30,800	-97.138%
2026-01-14	58.0000	59.0000	50.0050	56.0000	-0.885%	331	-96.857%
2026-01-13	58.0000	58.0000	53.2800	56.5000	-0.877%	312	-96.885%
2026-01-12	55.5000	59.9250	55.5000	57.0000	+2.703%	341	-96.912%
2026-01-09	53.5000	60.4050	53.5000	55.5000	+1.835%	924	-96.829%
2026-01-08	64.2050	64.2050	52.5000	54.5000	-15.504%	2,249	-96.771%
2026-01-07	66.0000	67.5000	62.5000	64.5000	-0.769%	581	-97.271%
2026-01-06	60.0000	65.9950	59.5000	65.0000	+6.557%	1,729	-97.292%
2026-01-05	61.0000	61.5000	55.5050	61.0000	+2.521%	661	-97.115%
2026-01-02	55.0000	59.5000	55.0000	59.5000	+11.737%	449	-97.042%
2025-12-31	59.3300	59.5000	51.0000	53.2500	-13.415%	3,499	-96.695%
2025-12-30	73.0000	74.5000	58.0050	61.5000	-15.172%	2,836	-97.138%
2025-12-29	78.5000	80.9950	71.0000	72.5000	-11.043%	1,315	-97.572%
2025-12-26	78.5000	83.5000	75.7000	81.5000	+0.617%	1,244	-97.840%
2025-12-24	71.0800	81.4100	71.0000	81.0000	+9.459%	1,187	-97.827%
2025-12-23	72.5000	74.4950	71.0000	74.0000	0.000%	370	-97.622%
2025-12-22	74.0000	77.0000	73.0000	74.0000	-1.987%	443	-97.622%
2025-12-19	78.0000	80.0000	75.5000	75.5000	-7.362%	457	-97.669%
2025-12-18	78.1000	82.5000	77.5000	81.5000	+3.822%	768	-97.840%
2025-12-17	76.5000	78.5000	75.0000	78.5000	-1.258%	226	-97.758%
2025-12-16	73.5000	79.5000	70.5000	79.5000	+6.711%	818	-97.786%
2025-12-15	82.5000	82.5000	70.5000	74.5000	-12.353%	681	-97.638%
2025-12-12	86.8050	86.9950	80.0000	85.0000	-1.734%	1,762	-97.929%
2025-12-11	87.0000	92.0000	82.5000	86.5000	-0.575%	1,312	-97.965%
2025-12-10	83.0000	90.0000	78.3650	87.0000	+10.127%	3,533	-97.977%
2025-12-09	78.5000	81.2500	73.2300	79.0000	+1.282%	977	-97.772%
2025-12-08	79.0000	79.0000	71.5050	78.0000	+2.632%	2,843	-97.744%
2025-12-05	70.0100	77.9250	62.0000	76.0000	+4.110%	2,163	-97.684%
2025-12-04	71.9250	73.5000	68.0000	73.0000	+0.690%	847	-97.589%
2025-12-03	76.0000	79.9400	71.2500	72.5000	-1.361%	840	-97.572%
2025-12-02	74.0000	79.9750	70.5000	73.5000	-2.000%	1,036	-97.605%
2025-12-01	75.0000	76.5000	69.5050	75.0000	+5.634%	578	-97.653%
2025-11-28	69.0000	76.9950	67.0000	71.0000	+5.970%	624	-97.521%
2025-11-26	67.5400	71.0000	67.0000	67.0000	0.000%	1,591	-97.373%
2025-11-25	66.0000	71.0000	62.5050	67.0000	+3.876%	1,237	-97.373%
2025-11-24	58.0000	66.5000	58.0000	64.5000	-2.273%	1,665	-97.271%
2025-11-21	66.5000	72.4850	57.0000	66.0000	-0.227%	8,525	-97.333%
2025-11-20	82.5000	82.7500	65.9500	66.1500	-14.645%	42,047	-97.339%
2025-11-19	85.5000	85.5000	77.5000	77.5000	-1.899%	579	-97.729%
2025-11-18	79.8150	82.7500	73.9850	79.0000	+1.935%	872	-97.772%
2025-11-17	84.5000	88.0000	77.5000	77.5000	-8.284%	668	-97.729%
2025-11-14	65.0000	100.0000	65.0000	84.5000	+17.361%	6,754	-97.917%
2025-11-13	80.1650	88.2500	70.0000	72.0000	-10.559%	1,160	-97.556%
2025-11-12	85.0000	89.0350	80.5000	80.5000	-5.461%	633	-97.814%
2025-11-11	92.5050	94.5000	85.0000	85.1500	-7.946%	1,419	-97.933%
2025-11-10	83.0000	92.9600	80.6150	92.5000	+8.824%	1,132	-98.097%
2025-11-07	88.5000	91.7300	71.8550	85.0000	-7.104%	879	-97.929%
2025-11-06	91.5000	91.5000	86.5000	91.5000	0.000%	259	-98.077%
2025-11-05	91.0000	95.4100	82.5000	91.5000	-1.081%	558	-98.077%
2025-11-04	101.5000	102.5000	90.0000	92.5000	-7.500%	2,133	-98.097%
2025-11-03	109.0000	109.0000	99.5000	100.0000	-5.213%	1,093	-98.240%
2025-10-31	111.2500	114.4100	102.5000	105.5000	+0.957%	1,254	-98.332%
2025-10-30	106.5000	114.5650	104.0000	104.5000	-1.878%	869	-98.316%
2025-10-29	109.5000	113.0800	106.5000	106.5000	-4.484%	779	-98.347%
2025-10-28	105.0000	115.5000	102.5450	111.5000	+10.396%	3,252	-98.422%
2025-10-27	103.5000	117.5000	100.5000	101.0000	-2.415%	3,232	-98.257%
2025-10-24	111.0000	115.0000	98.5000	103.5000	-3.721%	1,651	-98.300%
2025-10-23	110.0000	115.0000	105.0000	107.5000	-2.273%	1,493	-98.363%
2025-10-22	107.0000	111.5000	100.0000	110.0000	+0.457%	6,005	-98.400%
2025-10-21	113.5000	116.0000	107.0000	109.5000	-7.595%	2,065	-98.393%
2025-10-20	111.5000	133.2500	111.5000	118.5000	+12.322%	4,025	-98.515%
2025-10-17	112.0000	113.4150	105.0000	105.5000	-9.829%	1,804	-98.332%
2025-10-16	132.0000	132.5000	108.5000	117.0000	-13.653%	4,732	-98.496%
2025-10-15	125.5000	147.5000	125.0000	135.5000	-4.240%	4,715	-98.701%
2025-10-14	107.0000	157.0000	94.5000	141.5000	+29.817%	9,986	-98.756%
2025-10-13	111.5000	112.8050	106.7500	109.0000	+3.810%	2,703	-98.385%
2025-10-10	104.0000	112.5000	101.5000	105.0000	+0.478%	2,935	-98.324%
2025-10-09	95.5000	105.5000	90.5600	104.5000	+9.424%	2,679	-98.316%
2025-10-08	96.5000	104.5000	63.9000	95.5000	+0.526%	21,391	-98.157%
2025-10-07	182.5000	190.0000	90.0000	95.0000	-31.408%	20,210	-98.147%
2025-10-06	119.5000	146.4000	112.5000	138.5000	+21.491%	10,206	-98.729%
2025-10-03	112.5000	116.5000	100.0000	114.0000	+3.636%	5,723	-98.456%
2025-10-02	86.0000	130.0000	85.0000	110.0000	+26.437%	24,523	-98.400%
2025-10-01	80.0000	87.0000	78.0000	87.0000	+3.571%	766	-97.977%
2025-09-30	81.5000	89.7250	77.7100	84.0000	+7.692%	1,754	-97.905%
2025-09-29	91.5000	95.5000	73.0000	78.0000	-17.021%	2,237	-97.744%
2025-09-26	99.0000	100.7500	90.5000	94.0000	-5.528%	1,034	-98.128%
2025-09-25	95.5000	104.5000	90.5000	99.5000	+4.188%	5,436	-98.231%
2025-09-24	85.0000	96.5000	77.8900	95.5000	+18.634%	6,035	-98.157%
2025-09-23	81.0000	83.5000	78.5000	80.5000	-1.829%	3,105	-97.814%
2025-09-22	74.0000	82.0000	72.5600	82.0000	+13.103%	2,007	-97.854%
2025-09-19	78.0000	80.5000	72.5000	72.5000	-9.375%	2,029	-97.572%
2025-09-18	74.0000	80.0000	67.0000	80.0000	+8.108%	9,838	-97.800%
2025-09-17	84.5000	85.0000	73.5000	74.0000	-10.843%	4,737	-97.622%
2025-09-16	87.0000	89.3750	82.5000	83.0000	-2.353%	2,951	-97.880%
2025-09-15	82.5000	90.0000	79.5500	85.0000	+4.294%	4,382	-97.929%
2025-09-12	87.5000	87.5000	79.5800	81.5000	-5.780%	2,950	-97.840%
2025-09-11	77.5000	88.8300	76.0600	86.5000	+13.072%	5,211	-97.965%
2025-09-10	79.0000	80.0000	72.5000	76.5000	-10.000%	8,785	-97.699%
2025-09-09	71.0000	87.0000	71.0000	85.0000	+19.718%	14,747	-97.929%
2025-09-08	84.0000	90.0000	68.0000	71.0000	-13.939%	17,524	-97.521%
2025-09-05	82.5000	96.0000	75.0000	82.5000	+6.452%	45,400	-97.867%
2025-09-04	62.0000	90.0000	61.0000	77.5000	+33.621%	134,527	-97.729%
2025-09-03	63.0000	89.5000	54.0000	58.0000	-20.000%	63,502	-96.966%
2025-09-02	42.1350	117.0000	42.1350	72.5000	+72.066%	1,606,916	-97.572%
2025-08-29	38.4000	46.0000	33.0000	42.1350	+13.571%	9,980	-95.823%
2025-08-28	32.5000	38.0000	32.5000	37.1000	+14.295%	5,983	-95.256%
2025-08-27	32.2800	32.4600	31.7550	32.4600	-0.123%	481	-94.578%
2025-08-26	32.3200	33.3550	31.7350	32.5000	-0.990%	1,471	-94.585%
2025-08-25	33.0000	33.3950	32.2500	32.8250	+1.000%	801	-94.638%
2025-08-22	33.7500	33.8600	32.0000	32.5000	0.000%	1,141	-94.585%
2025-08-21	32.6500	34.4450	32.2500	32.5000	-2.226%	2,704	-94.585%
2025-08-20	35.0000	35.0000	32.5000	33.2400	-5.029%	1,816	-94.705%
2025-08-19	36.0000	36.0000	33.7500	35.0000	-2.084%	2,722	-94.971%
2025-08-18	31.0000	39.4500	30.6050	35.7450	+15.493%	19,621	-95.076%
2025-08-15	30.0000	33.0000	29.2500	30.9500	+3.167%	3,483	-94.313%
2025-08-14	34.2500	34.4950	29.7800	30.0000	-13.043%	2,099	-94.133%
2025-08-13	41.0000	41.0000	34.2500	34.5000	-15.854%	3,836	-94.899%
2025-08-12	41.2500	41.4450	40.2500	41.0000	0.000%	1,304	-95.707%
2025-08-11	41.5000	41.5000	40.6150	41.0000	-1.205%	523	-95.707%
2025-08-08	42.5000	43.5000	41.0000	41.5000	-4.598%	646	-95.759%
2025-08-07	44.0000	44.0000	42.5000	43.5000	-2.258%	597	-95.954%
2025-08-06	45.5000	45.5000	43.6250	44.5050	-1.100%	195	-96.045%
2025-08-05	45.0000	45.0000	44.0000	45.0000	+0.547%	455	-96.089%
2025-08-04	46.0000	46.0000	43.1500	44.7550	-1.637%	898	-96.067%
2025-08-01	45.5000	47.0000	45.1050	45.5000	-0.969%	510	-96.132%
2025-07-31	46.0000	46.5000	45.6500	45.9450	-1.194%	586	-96.169%
2025-07-30	46.5000	47.5000	46.0000	46.5000	-2.095%	334	-96.215%
2025-07-29	46.6400	49.3300	46.0000	47.4950	-0.011%	392	-96.294%
2025-07-28	49.0000	49.0000	47.0000	47.5000	-1.042%	720	-96.295%
2025-07-25	49.0000	49.9500	47.9950	48.0000	0.000%	792	-96.333%
2025-07-24	50.0000	50.0000	47.0000	48.0000	-4.000%	1,163	-96.333%
2025-07-23	50.5000	51.6800	50.0000	50.0000	0.000%	832	-96.480%
2025-07-22	50.5000	53.5000	49.5000	50.0000	-3.642%	903	-96.480%
2025-07-21	51.0000	51.9950	49.0050	51.8900	-1.124%	1,783	-96.608%
2025-07-18	56.5000	56.5000	47.5000	52.4800	-6.286%	7,821	-96.646%
2025-07-17	41.9000	61.5000	41.0000	56.0000	+37.087%	65,205	-96.857%
2025-07-16	41.5000	42.4500	39.0000	40.8500	-1.185%	1,333	-95.692%
2025-07-15	47.5000	47.8650	40.0100	41.3400	-12.959%	2,587	-95.743%
2025-07-14	49.0700	49.4900	45.0000	47.4950	-4.041%	1,468	-96.294%
2025-07-11	49.9900	53.5000	47.2500	49.4950	-1.010%	10,148	-96.444%
2025-07-10	49.0000	50.0000	47.7900	50.0000	0.000%	464	-96.480%
2025-07-09	44.5000	50.5000	44.5000	50.0000	0.000%	9,522	-96.480%
2025-07-08	48.2900	50.0000	48.2900	50.0000	0.000%	1,209	-96.480%
2025-07-07	51.5000	51.5000	48.5250	50.0000	-0.990%	848	-96.480%
2025-07-03	50.0000	52.0000	48.7750	50.5000	-2.415%	461	-96.515%
2025-07-02	52.0000	53.0000	50.0000	51.7500	+2.475%	1,079	-96.599%
2025-07-01	51.0000	53.9950	48.0000	50.5000	0.000%	1,457	-96.515%
2025-06-30	46.5000	51.5000	46.4950	50.5000	+8.590%	1,631	-96.515%
2025-06-27	44.7500	47.5000	42.0000	46.5050	+1.087%	760	-96.215%
2025-06-26	46.5000	50.0000	43.5000	46.0050	-4.156%	1,141	-96.174%
2025-06-25	45.2300	52.5000	44.0000	48.0000	+3.226%	2,818	-96.333%
2025-06-24	40.4700	47.5000	39.0000	46.5000	+0.541%	40,588	-96.215%
2025-06-23	49.4800	49.4800	46.0400	46.2500	-7.491%	1,008	-96.195%
2025-06-20	52.5000	53.5000	47.5000	49.9950	-3.856%	1,366	-96.480%
2025-06-18	53.0000	53.5000	51.0000	52.0000	-2.804%	542	-96.615%
2025-06-17	53.5000	56.4950	53.5000	53.5000	-5.310%	664	-96.710%
2025-06-16	56.0000	57.0000	55.0000	56.5000	-0.877%	543	-96.885%
2025-06-13	57.0000	59.0000	56.5000	57.0000	-2.564%	512	-96.912%
2025-06-12	56.5000	58.9950	55.5000	58.5000	+3.540%	920	-96.991%
2025-06-11	62.0000	65.0000	55.0000	56.5000	-6.612%	1,709	-96.885%
2025-06-10	65.0000	69.5000	60.0000	60.5000	-12.761%	984	-97.091%
2025-06-09	69.5000	70.5000	67.5000	69.3500	+3.507%	450	-97.462%
2025-06-06	63.0000	71.5000	62.5700	67.0000	0.000%	1,234	-97.373%
2025-06-05	69.5000	72.0000	65.0000	67.0000	-4.965%	2,015	-97.373%
2025-06-04	65.0000	71.0000	65.0000	70.5000	+2.920%	1,322	-97.504%
2025-06-03	68.5000	71.5000	65.0000	68.5000	-4.196%	467	-97.431%
2025-06-02	65.0000	72.5000	65.0000	71.5000	+8.333%	717	-97.538%
2025-05-30	67.0000	68.5000	63.0000	66.0000	+5.600%	650	-97.333%
2025-05-29	66.5000	72.5000	60.5000	62.5000	-7.407%	761	-97.184%
2025-05-28	69.5000	73.0000	66.0000	67.5000	-2.878%	845	-97.393%
2025-05-27	70.5000	74.0000	67.0000	69.5000	+4.511%	1,706	-97.468%
2025-05-23	62.0000	69.0000	62.0000	66.5000	+0.758%	964	-97.353%
2025-05-22	63.0900	72.4950	62.0000	66.0000	+6.452%	1,393	-97.333%
2025-05-21	67.0000	75.0000	59.5000	62.0000	-7.463%	3,054	-97.161%
2025-05-20	55.0000	81.0000	55.0000	67.0000	+22.936%	14,346	-97.373%
2025-05-19	55.5000	56.0000	50.0000	54.5000	+0.926%	1,185	-96.771%
2025-05-16	57.5000	60.0250	53.0000	54.0000	-6.087%	1,125	-96.741%
2025-05-15	79.5000	80.0000	55.5050	57.5000	-26.752%	3,498	-96.939%
2025-05-14	103.5000	103.5000	78.0000	78.5000	-21.891%	1,844	-97.758%
2025-05-13	118.5000	124.5000	100.0000	100.5000	-14.183%	1,525	-98.249%
2025-05-12	112.0000	119.5000	110.5000	117.1100	+5.031%	613	-98.497%
2025-05-09	113.4450	115.0450	111.5000	111.5000	-3.879%	85	-98.422%
2025-05-08	110.0000	120.0000	110.0000	116.0000	+5.455%	326	-98.483%
2025-05-07	113.5000	116.0000	110.0000	110.0000	-1.786%	167	-98.400%
2025-05-06	112.0000	119.0000	112.0000	112.0000	-2.183%	382	-98.429%
2025-05-05	114.0000	119.5000	114.0000	114.5000	+1.327%	229	-98.463%
2025-05-02	119.4950	119.4950	112.0000	113.0000	-4.641%	184	-98.442%
2025-05-01	114.5000	122.0750	114.5000	118.5000	+3.947%	126	-98.515%
2025-04-30	119.0000	125.8150	111.0000	114.0000	-1.724%	77	-98.456%
2025-04-29	123.5000	131.5000	110.0000	116.0000	-3.333%	805	-98.483%
2025-04-28	113.5000	134.0000	113.5000	120.0000	+3.896%	1,718	-98.533%
2025-04-25	118.0000	125.0000	114.5000	115.5000	-2.119%	121	-98.476%
2025-04-24	122.9950	122.9950	112.4900	118.0000	+5.830%	295	-98.508%
2025-04-23	111.5000	120.0000	109.0800	111.5000	+2.294%	324	-98.422%
2025-04-22	113.5000	117.0000	105.0000	109.0000	-1.491%	426	-98.385%
2025-04-21	115.5000	116.5000	109.0000	110.6500	-3.573%	195	-98.409%
2025-04-17	119.5000	122.5000	108.0000	114.7500	-4.375%	532	-98.466%
2025-04-16	124.5000	124.5000	116.5000	120.0000	-4.382%	101	-98.533%
2025-04-15	125.0000	134.0000	120.0000	125.5000	+2.033%	246	-98.598%
2025-04-14	127.0000	130.0000	120.5000	123.0000	+1.653%	241	-98.569%
2025-04-11	123.0000	132.5000	120.0000	121.0000	0.000%	438	-98.545%
2025-04-10	120.5000	135.0000	120.0000	121.0000	-2.024%	1,028	-98.545%
2025-04-09	135.0000	136.5000	115.0000	123.5000	-8.519%	1,867	-98.575%
2025-04-08	125.0000	142.6000	120.5000	135.0000	+15.880%	2,337	-98.696%
2025-04-07	108.0000	127.5000	108.0000	116.5000	-8.627%	649	-98.489%
2025-04-04	130.5000	137.5000	122.5000	127.5000	-8.108%	1,123	-98.620%
2025-04-03	139.5000	141.7850	128.7500	138.7500	-1.561%	884	-98.732%
2025-04-02	142.5000	149.9750	140.0000	140.9500	-2.793%	1,531	-98.751%

.dark-mode .sgz3Zt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sgz3Zt{ color: #333333; background-color: white; border: 2px solid #333333; }SMTKSmartKem, Inc. Common Stockstock NASDAQ

SMTK
SmartKem, Inc. Common Stock
stock NASDAQ