Dark

SMTK
SmartKem, Inc. Common Stock
stock NASDAQ

At Close

Apr 29, 2026 3:59:30 PM EDT

0.1678USD-28.656%(-0.0674)6,470,199

0.1400Bid 0.1900Ask 0.0500Spread

Pre-market

Apr 29, 2026 9:28:30 AM EDT

0.2215USD-5.825%(-0.0137)198,024

After-hours

Apr 29, 2026 4:15:30 PM EDT

0.1650USD-1.669%(-0.0028)3,541

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-29	0.2000	0.200000	0.150000	0.16780	-28.656%	6,470,199	0.000%
2026-04-28	0.2520	0.252000	0.230000	0.23520	-9.224%	292,576	-28.656%
2026-04-27	0.2890	0.322000	0.250000	0.25910	-4.321%	294,713	-35.237%
2026-04-24	0.2510	0.285000	0.251000	0.27080	+8.277%	439,842	-38.035%
2026-04-23	0.2670	0.274499	0.250000	0.25010	-3.287%	281,871	-32.907%
2026-04-22	0.2860	0.286000	0.251000	0.25860	-1.486%	66,928	-35.112%
2026-04-21	0.2900	0.294200	0.257000	0.26250	-4.753%	127,269	-36.076%
2026-04-20	0.3300	0.360600	0.250100	0.27560	-18.413%	405,176	-39.115%
2026-04-17	0.3500	0.376100	0.321301	0.33780	-0.177%	248,553	-50.326%
2026-04-16	0.3590	0.359000	0.315000	0.33840	-1.599%	155,685	-50.414%
2026-04-15	0.3500	0.362600	0.322000	0.34390	-3.696%	258,382	-51.207%
2026-04-14	0.3110	0.464700	0.310000	0.35710	+11.246%	2,172,908	-53.010%
2026-04-13	0.3280	0.349000	0.312410	0.32100	-4.093%	104,969	-47.726%
2026-04-10	0.3595	0.359500	0.320050	0.33470	-6.898%	234,689	-49.866%
2026-04-09	0.3190	0.364700	0.260100	0.35950	+8.972%	699,351	-53.324%
2026-04-08	0.2698	0.345000	0.260000	0.32990	+34.106%	2,554,374	-49.136%
2026-04-07	0.2680	0.272200	0.240000	0.24600	-4.577%	122,796	-31.789%
2026-04-06	0.2270	0.290000	0.227000	0.25780	+10.502%	258,136	-34.911%
2026-04-02	0.2360	0.236300	0.216300	0.23330	-0.299%	96,293	-28.075%
2026-04-01	0.2230	0.238000	0.223000	0.23400	+2.857%	33,450	-28.291%
2026-03-31	0.2100	0.230000	0.210000	0.22750	+0.176%	199,012	-26.242%
2026-03-30	0.2313	0.240000	0.227000	0.22710	+0.044%	55,738	-26.112%
2026-03-27	0.2300	0.245000	0.226000	0.22700	-8.468%	111,109	-26.079%
2026-03-26	0.2258	0.250000	0.224600	0.24800	+6.028%	142,907	-32.339%
2026-03-25	0.2397	0.246100	0.233000	0.23390	+0.257%	54,956	-28.260%
2026-03-24	0.2517	0.251700	0.233000	0.23330	-9.923%	71,125	-28.075%
2026-03-23	0.2421	0.261500	0.236900	0.25900	+4.858%	165,484	-35.212%
2026-03-20	0.2257	0.248000	0.224500	0.24700	+7.251%	216,443	-32.065%
2026-03-19	0.2500	0.263500	0.210000	0.23030	-7.917%	267,542	-27.139%
2026-03-18	0.2550	0.260000	0.250000	0.25010	-0.596%	41,956	-32.907%
2026-03-17	0.2501	0.307300	0.240000	0.25160	-0.553%	447,851	-33.307%
2026-03-16	0.2490	0.260700	0.239000	0.25300	-2.128%	300,265	-33.676%
2026-03-13	0.2630	0.263000	0.245000	0.25850	-1.336%	125,345	-35.087%
2026-03-12	0.2630	0.263000	0.250000	0.26200	-0.266%	73,147	-35.954%
2026-03-11	0.2600	0.263900	0.250000	0.26270	+1.980%	140,437	-36.125%
2026-03-10	0.2565	0.269900	0.250100	0.25760	-4.593%	108,745	-34.860%
2026-03-09	0.2600	0.270000	0.250000	0.27000	+0.186%	166,462	-37.852%
2026-03-06	0.2657	0.273200	0.251400	0.26950	-0.590%	210,475	-37.737%
2026-03-05	0.2718	0.285500	0.250000	0.27110	-12.830%	464,550	-38.104%
2026-03-04	0.2480	0.340000	0.243100	0.31100	+27.984%	2,839,580	-46.045%
2026-03-03	0.2317	0.260000	0.231700	0.24300	-1.220%	82,596	-30.947%
2026-03-02	0.2520	0.259800	0.235000	0.24600	-2.767%	147,599	-31.789%
2026-02-27	0.2530	0.269900	0.250700	0.25300	-1.210%	98,571	-33.676%
2026-02-26	0.2990	0.299000	0.254000	0.25610	-11.046%	104,151	-34.479%
2026-02-25	0.2804	0.299900	0.280400	0.28790	+0.629%	36,062	-41.716%
2026-02-24	0.2684	0.292000	0.250700	0.28610	-0.763%	342,814	-41.349%
2026-02-23	0.2945	0.305000	0.270000	0.28830	-6.699%	170,147	-41.797%
2026-02-20	0.3000	0.310000	0.290000	0.30900	+0.816%	82,170	-45.696%
2026-02-19	0.2760	0.307400	0.266200	0.30650	+13.519%	347,535	-45.253%
2026-02-18	0.2500	0.270000	0.234000	0.27000	+12.688%	464,224	-37.852%
2026-02-17	0.2600	0.260000	0.221400	0.23960	-14.429%	783,539	-29.967%
2026-02-13	0.3070	0.314999	0.255100	0.28000	-5.373%	683,300	-40.071%
2026-02-12	0.3200	0.331900	0.270700	0.29590	-7.444%	280,679	-43.292%
2026-02-11	0.3539	0.353900	0.260000	0.31970	-12.363%	646,474	-47.513%
2026-02-10	0.3297	0.370000	0.329000	0.36480	+0.773%	800,182	-54.002%
2026-02-09	0.3740	0.388900	0.346200	0.36200	-8.655%	875,579	-53.646%
2026-02-06	0.5494	0.560000	0.320199	0.39630	-21.369%	33,718,587	-57.658%
2026-02-05	0.4709	0.510600	0.466000	0.50400	+5.000%	217,311	-66.706%
2026-02-04	0.5790	0.580000	0.430100	0.48000	-17.241%	791,270	-65.042%
2026-02-03	0.7400	0.750000	0.534800	0.58000	-16.822%	521,155	-71.069%
2026-02-02	0.9170	0.917000	0.680000	0.69730	-13.217%	1,383,826	-75.936%
2026-01-30	0.7400	0.870000	0.681101	0.80350	+8.581%	248,982	-79.116%
2026-01-29	0.6600	0.774100	0.625300	0.74000	+10.448%	145,473	-77.324%
2026-01-28	0.7500	0.750000	0.570450	0.67000	-11.633%	255,552	-74.955%
2026-01-27	0.7500	0.791500	0.700100	0.75820	+1.093%	125,320	-77.869%
2026-01-26	0.8100	0.849899	0.690215	0.75000	-3.846%	87,340	-77.627%
2026-01-23	0.9000	0.900000	0.727300	0.78000	-13.333%	92,832	-78.487%
2026-01-22	0.9000	0.950000	0.836100	0.90000	+5.103%	64,237	-81.356%
2026-01-21	1.0300	1.085200	0.800601	0.85630	-16.049%	155,265	-80.404%
2026-01-20	1.1500	1.200000	1.010000	1.02000	-12.069%	96,961	-83.549%
2026-01-16	1.2300	1.230000	1.110000	1.16000	-5.691%	83,380	-85.534%
2026-01-15	1.1000	1.249900	1.010000	1.23000	+9.821%	1,540,021	-86.358%
2026-01-14	1.1600	1.180000	1.000100	1.12000	-0.885%	16,561	-85.018%
2026-01-13	1.1600	1.160000	1.065600	1.13000	-0.877%	15,579	-85.150%
2026-01-12	1.1100	1.198500	1.110000	1.14000	+2.703%	17,041	-85.281%
2026-01-09	1.0700	1.208100	1.070000	1.11000	+1.835%	45,986	-84.883%
2026-01-08	1.2841	1.284100	1.050000	1.09000	-15.504%	112,452	-84.606%
2026-01-07	1.3200	1.350000	1.250000	1.29000	-0.769%	29,039	-86.992%
2026-01-06	1.2000	1.319900	1.190000	1.30000	+6.557%	86,445	-87.092%
2026-01-05	1.2200	1.230000	1.110100	1.22000	+2.521%	33,026	-86.246%
2026-01-02	1.1000	1.190000	1.100000	1.19000	+11.737%	22,450	-85.899%
2025-12-31	1.1866	1.190000	1.020000	1.06500	-13.415%	174,957	-84.244%
2025-12-30	1.4600	1.490000	1.160100	1.23000	-15.172%	141,808	-86.358%
2025-12-29	1.5700	1.619900	1.420000	1.45000	-11.043%	65,767	-88.428%
2025-12-26	1.5700	1.670000	1.514000	1.63000	+0.617%	62,190	-89.706%
2025-12-24	1.4216	1.628200	1.420000	1.62000	+9.459%	59,341	-89.642%
2025-12-23	1.4500	1.489900	1.420000	1.48000	0.000%	18,499	-88.662%
2025-12-22	1.4800	1.540000	1.460000	1.48000	-1.987%	22,135	-88.662%
2025-12-19	1.5600	1.600000	1.510000	1.51000	-7.362%	22,859	-88.887%
2025-12-18	1.5620	1.650000	1.550000	1.63000	+3.822%	38,418	-89.706%
2025-12-17	1.5300	1.570000	1.500000	1.57000	-1.258%	11,277	-89.312%
2025-12-16	1.4700	1.590000	1.410000	1.59000	+6.711%	40,880	-89.447%
2025-12-15	1.6500	1.650000	1.410000	1.49000	-12.353%	34,060	-88.738%
2025-12-12	1.7361	1.739900	1.600000	1.70000	-1.734%	88,115	-90.129%
2025-12-11	1.7400	1.840000	1.650000	1.73000	-0.575%	65,577	-90.301%
2025-12-10	1.6600	1.800000	1.567300	1.74000	+10.127%	176,664	-90.356%
2025-12-09	1.5700	1.625000	1.464600	1.58000	+1.282%	48,839	-89.380%
2025-12-08	1.5800	1.580000	1.430100	1.56000	+2.632%	142,143	-89.244%
2025-12-05	1.4002	1.558500	1.240000	1.52000	+4.110%	108,155	-88.961%
2025-12-04	1.4385	1.470000	1.360000	1.46000	+0.690%	42,336	-88.507%
2025-12-03	1.5200	1.598800	1.425000	1.45000	-1.361%	42,013	-88.428%
2025-12-02	1.4800	1.599500	1.410000	1.47000	-2.000%	51,798	-88.585%
2025-12-01	1.5000	1.530000	1.390100	1.50000	+5.634%	28,887	-88.813%
2025-11-28	1.3800	1.539900	1.340000	1.42000	+5.970%	31,204	-88.183%
2025-11-26	1.3508	1.420000	1.340000	1.34000	0.000%	79,560	-87.478%
2025-11-25	1.3200	1.420000	1.250100	1.34000	+3.876%	61,835	-87.478%
2025-11-24	1.1600	1.330000	1.160000	1.29000	-2.273%	83,257	-86.992%
2025-11-21	1.3300	1.449700	1.140000	1.32000	-0.227%	426,262	-87.288%
2025-11-20	1.6500	1.655000	1.319000	1.32300	-14.645%	2,102,349	-87.317%
2025-11-19	1.7100	1.710000	1.550000	1.55000	-1.899%	28,968	-89.174%
2025-11-18	1.5963	1.655000	1.479700	1.58000	+1.935%	43,578	-89.380%
2025-11-17	1.6900	1.760000	1.550000	1.55000	-8.284%	33,379	-89.174%
2025-11-14	1.3000	2.000000	1.300000	1.69000	+17.361%	337,714	-90.071%
2025-11-13	1.6033	1.765000	1.400000	1.44000	-10.559%	58,018	-88.347%
2025-11-12	1.7000	1.780700	1.610000	1.61000	-5.461%	31,640	-89.578%
2025-11-11	1.8501	1.890000	1.700000	1.70300	-7.946%	70,933	-90.147%
2025-11-10	1.6600	1.859200	1.612300	1.85000	+8.824%	56,601	-90.930%
2025-11-07	1.7700	1.834600	1.437100	1.70000	-7.104%	43,946	-90.129%
2025-11-06	1.8300	1.830000	1.730000	1.83000	0.000%	12,953	-90.831%
2025-11-05	1.8200	1.908200	1.650000	1.83000	-1.081%	27,894	-90.831%
2025-11-04	2.0300	2.050000	1.800000	1.85000	-7.500%	106,636	-90.930%
2025-11-03	2.1800	2.180000	1.990000	2.00000	-5.213%	54,637	-91.610%
2025-10-31	2.2250	2.288200	2.050000	2.11000	+0.957%	62,698	-92.047%
2025-10-30	2.1300	2.291300	2.080000	2.09000	-1.878%	43,464	-91.971%
2025-10-29	2.1900	2.261600	2.130000	2.13000	-4.484%	38,970	-92.122%
2025-10-28	2.1000	2.310000	2.050900	2.23000	+10.396%	162,623	-92.475%
2025-10-27	2.0700	2.350000	2.010000	2.02000	-2.415%	161,586	-91.693%
2025-10-24	2.2200	2.300000	1.970000	2.07000	-3.721%	82,527	-91.894%
2025-10-23	2.2000	2.300000	2.100000	2.15000	-2.273%	74,652	-92.195%
2025-10-22	2.1400	2.230000	2.000000	2.20000	+0.457%	300,265	-92.373%
2025-10-21	2.2700	2.320000	2.140000	2.19000	-7.595%	103,264	-92.338%
2025-10-20	2.2300	2.665000	2.230000	2.37000	+12.322%	201,274	-92.920%
2025-10-17	2.2400	2.268300	2.100000	2.11000	-9.829%	90,209	-92.047%
2025-10-16	2.6400	2.650000	2.170000	2.34000	-13.653%	236,584	-92.829%
2025-10-15	2.5100	2.950000	2.500000	2.71000	-4.240%	235,763	-93.808%
2025-10-14	2.1400	3.140000	1.890000	2.83000	+29.817%	499,311	-94.071%
2025-10-13	2.2300	2.256100	2.135000	2.18000	+3.810%	135,147	-92.303%
2025-10-10	2.0800	2.250000	2.030000	2.10000	+0.478%	146,746	-92.010%
2025-10-09	1.9100	2.110000	1.811200	2.09000	+9.424%	133,947	-91.971%
2025-10-08	1.9300	2.090000	1.278000	1.91000	+0.526%	1,069,551	-91.215%
2025-10-07	3.6500	3.800000	1.800000	1.90000	-31.408%	1,010,484	-91.168%
2025-10-06	2.3900	2.928000	2.250000	2.77000	+21.491%	510,301	-93.942%
2025-10-03	2.2500	2.330000	2.000000	2.28000	+3.636%	286,128	-92.640%
2025-10-02	1.7200	2.600000	1.700000	2.20000	+26.437%	1,226,152	-92.373%
2025-10-01	1.6000	1.740000	1.560000	1.74000	+3.571%	38,310	-90.356%
2025-09-30	1.6300	1.794500	1.554200	1.68000	+7.692%	87,680	-90.012%
2025-09-29	1.8300	1.910000	1.460000	1.56000	-17.021%	111,852	-89.244%
2025-09-26	1.9800	2.015000	1.810000	1.88000	-5.528%	51,701	-91.074%
2025-09-25	1.9100	2.090000	1.810000	1.99000	+4.188%	271,781	-91.568%
2025-09-24	1.7000	1.930000	1.557800	1.91000	+18.634%	301,760	-91.215%
2025-09-23	1.6200	1.670000	1.570000	1.61000	-1.829%	155,271	-89.578%
2025-09-22	1.4800	1.640000	1.451200	1.64000	+13.103%	100,344	-89.768%
2025-09-19	1.5600	1.610000	1.450000	1.45000	-9.375%	101,456	-88.428%
2025-09-18	1.4800	1.600000	1.340000	1.60000	+8.108%	491,905	-89.513%
2025-09-17	1.6900	1.700000	1.470000	1.48000	-10.843%	236,845	-88.662%
2025-09-16	1.7400	1.787500	1.650000	1.66000	-2.353%	147,547	-89.892%
2025-09-15	1.6500	1.800000	1.591000	1.70000	+4.294%	219,119	-90.129%
2025-09-12	1.7500	1.750000	1.591600	1.63000	-5.780%	147,504	-89.706%
2025-09-11	1.5500	1.776600	1.521200	1.73000	+13.072%	260,542	-90.301%
2025-09-10	1.5800	1.600000	1.450000	1.53000	-10.000%	439,265	-89.033%
2025-09-09	1.4200	1.740000	1.420000	1.70000	+19.718%	737,372	-90.129%
2025-09-08	1.6800	1.800000	1.360000	1.42000	-13.939%	876,194	-88.183%
2025-09-05	1.6500	1.920000	1.500000	1.65000	+6.452%	2,270,023	-89.830%
2025-09-04	1.2400	1.800000	1.220000	1.55000	+33.621%	6,726,359	-89.174%
2025-09-03	1.2600	1.790000	1.080000	1.16000	-20.000%	3,175,088	-85.534%
2025-09-02	0.8427	2.340000	0.842700	1.45000	+72.066%	80,345,802	-88.428%
2025-08-29	0.7680	0.920000	0.660000	0.84270	+13.571%	499,000	-80.088%
2025-08-28	0.6500	0.760000	0.650000	0.74200	+14.295%	299,135	-77.385%
2025-08-27	0.6456	0.649200	0.635100	0.64920	-0.123%	24,034	-74.153%
2025-08-26	0.6464	0.667100	0.634700	0.65000	-0.990%	73,531	-74.185%
2025-08-25	0.6600	0.667900	0.645000	0.65650	+1.000%	40,068	-74.440%
2025-08-22	0.6750	0.677200	0.640000	0.65000	0.000%	57,046	-74.185%
2025-08-21	0.6530	0.688900	0.645000	0.65000	-2.226%	135,224	-74.185%
2025-08-20	0.7000	0.700000	0.650000	0.66480	-5.029%	90,795	-74.759%
2025-08-19	0.7200	0.720000	0.675000	0.70000	-2.084%	136,100	-76.029%
2025-08-18	0.6200	0.789000	0.612100	0.71490	+15.493%	981,051	-76.528%
2025-08-15	0.6000	0.660000	0.585000	0.61900	+3.167%	174,150	-72.892%
2025-08-14	0.6850	0.689900	0.595600	0.60000	-13.043%	104,969	-72.033%
2025-08-13	0.8200	0.820000	0.685000	0.69000	-15.854%	191,816	-75.681%
2025-08-12	0.8250	0.828900	0.805000	0.82000	0.000%	65,178	-79.537%
2025-08-11	0.8300	0.830000	0.812300	0.82000	-1.205%	26,127	-79.537%
2025-08-08	0.8500	0.870000	0.820000	0.83000	-4.598%	32,299	-79.783%
2025-08-07	0.8800	0.880000	0.850000	0.87000	-2.258%	29,854	-80.713%
2025-08-06	0.9100	0.910000	0.872500	0.89010	-1.100%	9,771	-81.148%
2025-08-05	0.9000	0.900000	0.880000	0.90000	+0.547%	22,763	-81.356%
2025-08-04	0.9200	0.920000	0.863000	0.89510	-1.637%	44,912	-81.253%
2025-08-01	0.9100	0.939999	0.902144	0.91000	-0.969%	25,509	-81.560%
2025-07-31	0.9200	0.930000	0.913000	0.91890	-1.194%	29,288	-81.739%
2025-07-30	0.9300	0.950000	0.920000	0.93000	-2.095%	16,689	-81.957%
2025-07-29	0.9328	0.986600	0.920000	0.94990	-0.011%	19,609	-82.335%
2025-07-28	0.9800	0.980000	0.940000	0.95000	-1.042%	36,004	-82.337%
2025-07-25	0.9800	0.999000	0.959900	0.96000	0.000%	39,586	-82.521%
2025-07-24	1.0000	1.000000	0.940000	0.96000	-4.000%	58,155	-82.521%
2025-07-23	1.0100	1.033600	1.000000	1.00000	0.000%	41,615	-83.220%
2025-07-22	1.0100	1.070000	0.990000	1.00000	-3.642%	45,148	-83.220%
2025-07-21	1.0200	1.039900	0.980100	1.03780	-1.124%	89,173	-83.831%
2025-07-18	1.1300	1.130000	0.950000	1.04960	-6.286%	391,043	-84.013%
2025-07-17	0.8380	1.230000	0.820000	1.12000	+37.087%	3,260,270	-85.018%
2025-07-16	0.8300	0.849000	0.780000	0.81700	-1.185%	66,637	-79.461%
2025-07-15	0.9500	0.957301	0.800200	0.82680	-12.959%	129,339	-79.705%
2025-07-14	0.9814	0.989800	0.900000	0.94990	-4.041%	73,378	-82.335%
2025-07-11	0.9998	1.070000	0.945000	0.98990	-1.010%	507,395	-83.049%
2025-07-10	0.9800	1.000000	0.955801	1.00000	0.000%	23,176	-83.220%
2025-07-09	0.8900	1.010000	0.890000	1.00000	0.000%	476,099	-83.220%
2025-07-08	0.9658	1.000000	0.965800	1.00000	0.000%	60,466	-83.220%
2025-07-07	1.0300	1.030000	0.970500	1.00000	-0.990%	42,408	-83.220%
2025-07-03	1.0000	1.040000	0.975500	1.01000	-2.415%	23,054	-83.386%
2025-07-02	1.0400	1.060000	1.000000	1.03500	+2.475%	53,951	-83.787%
2025-07-01	1.0200	1.079900	0.960000	1.01000	0.000%	72,857	-83.386%
2025-06-30	0.9300	1.030000	0.929900	1.01000	+8.596%	81,546	-83.386%
2025-06-27	0.8950	0.950000	0.840000	0.93005	+1.081%	38,005	-81.958%
2025-06-26	0.9300	1.000000	0.870000	0.92010	-4.156%	57,058	-81.763%
2025-06-25	0.9046	1.050000	0.880000	0.96000	+3.226%	140,920	-82.521%
2025-06-24	0.8094	0.950000	0.780000	0.93000	+0.541%	2,029,390	-81.957%
2025-06-23	0.9896	0.989600	0.920800	0.92500	-7.491%	50,377	-81.859%
2025-06-20	1.0500	1.070000	0.950000	0.99990	-3.856%	68,318	-83.218%
2025-06-18	1.0600	1.070000	1.020000	1.04000	-2.804%	27,084	-83.865%
2025-06-17	1.0700	1.129900	1.070000	1.07000	-5.310%	33,200	-84.318%
2025-06-16	1.1200	1.140000	1.100000	1.13000	-0.877%	27,155	-85.150%
2025-06-13	1.1400	1.180000	1.130000	1.14000	-2.564%	25,621	-85.281%
2025-06-12	1.1300	1.179900	1.110000	1.17000	+3.540%	45,980	-85.658%
2025-06-11	1.2400	1.300000	1.100000	1.13000	-6.612%	85,470	-85.150%
2025-06-10	1.3000	1.390000	1.200000	1.21000	-12.761%	49,197	-86.132%
2025-06-09	1.3900	1.410000	1.350000	1.38700	+3.507%	22,520	-87.902%
2025-06-06	1.2600	1.430000	1.251400	1.34000	0.000%	61,707	-87.478%
2025-06-05	1.3900	1.440000	1.300000	1.34000	-4.965%	100,742	-87.478%
2025-06-04	1.3000	1.420000	1.300000	1.41000	+2.920%	66,123	-88.099%
2025-06-03	1.3700	1.430000	1.300000	1.37000	-4.196%	23,365	-87.752%
2025-06-02	1.3000	1.450000	1.300000	1.43000	+8.333%	35,836	-88.266%
2025-05-30	1.3400	1.370000	1.260000	1.32000	+5.600%	32,519	-87.288%
2025-05-29	1.3300	1.450000	1.210000	1.25000	-7.407%	38,053	-86.576%
2025-05-28	1.3900	1.460000	1.320000	1.35000	-2.878%	42,269	-87.570%
2025-05-27	1.4100	1.480000	1.340000	1.39000	+4.511%	85,286	-87.928%
2025-05-23	1.2400	1.380000	1.240000	1.33000	+0.758%	48,202	-87.383%
2025-05-22	1.2618	1.449900	1.240000	1.32000	+6.452%	69,638	-87.288%
2025-05-21	1.3400	1.500000	1.190000	1.24000	-7.463%	152,689	-86.468%
2025-05-20	1.1000	1.620000	1.100000	1.34000	+22.936%	717,307	-87.478%
2025-05-19	1.1100	1.120000	1.000000	1.09000	+0.926%	59,252	-84.606%
2025-05-16	1.1500	1.200500	1.060000	1.08000	-6.087%	56,270	-84.463%
2025-05-15	1.5900	1.600000	1.110100	1.15000	-26.752%	174,898	-85.409%
2025-05-14	2.0700	2.070000	1.560000	1.57000	-21.891%	92,187	-89.312%
2025-05-13	2.3700	2.490000	2.000000	2.01000	-14.183%	76,270	-91.652%
2025-05-12	2.2400	2.390000	2.210000	2.34220	+5.031%	30,654	-92.836%
2025-05-09	2.2689	2.300900	2.230000	2.23000	-3.879%	4,230	-92.475%
2025-05-08	2.2000	2.400000	2.200000	2.32000	+5.455%	16,292	-92.767%
2025-05-07	2.2700	2.320000	2.200000	2.20000	-1.786%	8,346	-92.373%
2025-05-06	2.2400	2.380000	2.240000	2.24000	-2.183%	19,118	-92.509%
2025-05-05	2.2800	2.390000	2.280000	2.29000	+1.327%	11,433	-92.672%
2025-05-02	2.3899	2.389900	2.240000	2.26000	-4.641%	9,208	-92.575%
2025-05-01	2.2900	2.441500	2.290000	2.37000	+3.947%	6,301	-92.920%
2025-04-30	2.3800	2.516300	2.220000	2.28000	-1.724%	3,835	-92.640%
2025-04-29	2.4700	2.630000	2.200000	2.32000	-3.333%	40,243	-92.767%
2025-04-28	2.2700	2.680000	2.270000	2.40000	+3.896%	85,881	-93.008%
2025-04-25	2.3600	2.500000	2.290000	2.31000	-2.119%	6,041	-92.736%
2025-04-24	2.4599	2.459900	2.249800	2.36000	+5.830%	14,725	-92.890%
2025-04-23	2.2300	2.400000	2.181600	2.23000	+2.294%	16,180	-92.475%
2025-04-22	2.2700	2.340000	2.100000	2.18000	-1.491%	21,298	-92.303%
2025-04-21	2.3100	2.330000	2.180000	2.21300	-3.573%	9,774	-92.418%
2025-04-17	2.3900	2.450000	2.160000	2.29500	-4.375%	26,586	-92.688%
2025-04-16	2.4900	2.490000	2.330000	2.40000	-4.382%	5,061	-93.008%
2025-04-15	2.5000	2.680000	2.400000	2.51000	+2.033%	12,296	-93.315%
2025-04-14	2.5400	2.600000	2.410000	2.46000	+1.653%	12,072	-93.179%
2025-04-11	2.4600	2.650000	2.400000	2.42000	0.000%	21,886	-93.066%
2025-04-10	2.4100	2.700000	2.400000	2.42000	-2.024%	51,383	-93.066%
2025-04-09	2.7000	2.730000	2.300000	2.47000	-8.519%	93,363	-93.206%
2025-04-08	2.5000	2.852000	2.410000	2.70000	+15.880%	116,842	-93.785%
2025-04-07	2.1600	2.550000	2.160000	2.33000	-8.627%	32,467	-92.798%
2025-04-04	2.6100	2.750000	2.450000	2.55000	-8.108%	56,137	-93.420%
2025-04-03	2.7900	2.835700	2.575000	2.77500	-1.561%	44,179	-93.953%
2025-04-02	2.8500	2.999500	2.800000	2.81900	-2.793%	76,560	-94.048%
2025-04-01	2.9000	3.100000	2.810000	2.90000	-3.654%	47,581	-94.214%
2025-03-31	3.1200	3.180000	2.850000	3.01000	0.000%	162,696	-94.425%
2025-03-28	3.8000	3.900000	2.850000	3.01000	-12.449%	287,583	-94.425%
2025-03-27	3.0900	3.750000	2.910000	3.43800	+12.353%	420,307	-95.119%
2025-03-26	3.0100	3.100000	2.930000	3.06000	+2.000%	24,892	-94.516%
2025-03-25	3.1400	3.150000	2.980000	3.00000	-3.226%	53,238	-94.407%
2025-03-24	3.3100	3.400000	3.050000	3.10000	-4.908%	96,117	-94.587%
2025-03-21	3.1500	3.500000	3.050000	3.26000	+7.947%	166,724	-94.853%
2025-03-20	3.1900	3.190000	2.960000	3.02000	-1.307%	68,284	-94.444%
2025-03-19	3.0200	3.220000	2.820000	3.06000	+2.341%	209,569	-94.516%
2025-03-18	2.8000	3.500000	2.660000	2.99000	+6.786%	386,048	-94.388%
2025-03-17	2.1917	2.999900	2.100000	2.80000	+32.075%	107,999	-94.007%
2025-03-14	2.1500	2.150000	2.100000	2.12000	-2.304%	2,786	-92.085%
2025-03-13	2.2000	2.200000	2.170000	2.17000	-5.240%	1,340	-92.267%
2025-03-12	2.2250	2.290000	2.160000	2.29000	+0.439%	3,008	-92.672%
2025-03-11	2.2100	2.300000	2.150000	2.28000	+1.786%	6,402	-92.640%
2025-03-10	2.2450	2.310000	2.170000	2.24000	+2.283%	4,578	-92.509%
2025-03-07	2.1500	2.282600	2.060100	2.19000	-2.232%	9,059	-92.338%
2025-03-06	2.2400	2.339000	2.240000	2.24000	+0.901%	1,165	-92.509%
2025-03-05	2.3200	2.390000	2.190000	2.22000	-7.884%	15,521	-92.441%
2025-03-04	2.6500	2.660000	2.220000	2.41000	-6.950%	16,779	-93.037%
2025-03-03	2.0812	2.700000	2.081200	2.59000	+19.907%	18,636	-93.521%
2025-02-28	2.2200	2.220000	2.150000	2.16000	-2.262%	6,169	-92.231%
2025-02-27	2.3500	2.350000	2.210000	2.21000	-9.796%	15,574	-92.407%
2025-02-26	2.5900	2.626800	2.280000	2.45000	-4.125%	26,163	-93.151%
2025-02-25	2.5500	2.555400	2.471500	2.55540	-1.715%	9,801	-93.434%
2025-02-24	2.6000	2.600000	2.560000	2.60000	-0.383%	7,243	-93.546%
2025-02-21	2.6600	2.700000	2.610000	2.61000	-2.612%	3,111	-93.571%
2025-02-20	2.6600	2.720000	2.660000	2.68000	-1.471%	6,896	-93.739%
2025-02-19	2.7100	2.745200	2.710000	2.72000	-1.449%	4,122	-93.831%
2025-02-18	2.8400	2.890000	2.680000	2.76000	+1.025%	7,614	-93.920%
2025-02-14	2.6600	2.790000	2.660000	2.73200	-1.372%	15,313	-93.858%
2025-02-13	2.8100	2.810000	2.720000	2.77000	+0.362%	3,885	-93.942%
2025-02-12	2.7000	2.770000	2.700000	2.76000	-1.429%	7,205	-93.920%
2025-02-11	2.7528	2.805000	2.750000	2.80000	+1.094%	3,121	-94.007%
2025-02-10	2.6700	2.800000	2.670000	2.76970	-1.784%	6,642	-93.942%
2025-02-07	2.9100	2.910000	2.660000	2.82000	-5.686%	15,362	-94.050%
2025-02-06	3.0900	3.090000	2.861700	2.99000	+0.336%	26,090	-94.388%
2025-02-05	2.7900	2.989100	2.790000	2.98000	+7.194%	13,039	-94.369%
2025-02-04	2.7500	2.950000	2.600000	2.78000	-7.947%	28,790	-93.964%
2025-02-03	3.1100	3.110000	2.907700	3.02000	-3.205%	12,316	-94.444%
2025-01-31	3.2000	3.240000	3.110000	3.12000	-2.194%	9,201	-94.622%
2025-01-30	3.1400	3.250000	3.120000	3.19000	+2.244%	19,449	-94.740%
2025-01-29	3.2200	3.460000	3.120000	3.12000	-2.804%	24,549	-94.622%
2025-01-28	3.1600	3.250000	3.160000	3.21000	+0.312%	9,214	-94.773%
2025-01-27	3.4700	3.470000	3.200000	3.20000	-5.882%	33,036	-94.756%
2025-01-24	3.2360	3.440000	3.236000	3.40000	+3.030%	16,055	-95.065%
2025-01-23	3.6800	3.680000	3.280100	3.30000	-6.516%	30,776	-94.915%
2025-01-22	3.5600	3.800000	3.457100	3.53000	-2.135%	21,259	-95.246%
2025-01-21	3.6800	3.750000	3.510000	3.60700	-3.038%	28,284	-95.348%
2025-01-17	4.0800	4.183000	3.600000	3.72000	-2.105%	77,250	-95.489%
2025-01-16	4.2300	4.250000	3.410000	3.80000	-8.434%	360,890	-95.584%
2025-01-15	3.8900	4.199900	3.800000	4.15000	+10.841%	159,506	-95.957%
2025-01-14	3.6900	3.940000	3.360000	3.74410	+1.192%	107,887	-95.518%
2025-01-13	3.4100	3.750000	3.310000	3.70000	+4.520%	138,776	-95.465%
2025-01-10	3.1500	3.549900	3.090000	3.54000	+17.608%	190,951	-95.260%
2025-01-08	3.0512	3.051200	2.990000	3.01000	+0.333%	21,563	-94.425%
2025-01-07	3.0000	3.140000	2.940000	3.00000	-4.153%	159,361	-94.407%
2025-01-06	3.1500	3.200000	3.040000	3.13000	+1.951%	145,491	-94.639%
2025-01-03	3.2100	3.210000	2.950000	3.07010	-2.347%	58,529	-94.534%
2025-01-02	2.9000	3.143900	2.890000	3.14390	+8.410%	83,842	-94.663%
2024-12-31	3.0300	3.030000	2.745000	2.90000	+0.346%	27,854	-94.214%
2024-12-30	2.9000	2.900000	2.620000	2.89000	+2.482%	40,799	-94.194%
2024-12-27	3.1900	3.200000	2.760400	2.82000	-6.000%	36,665	-94.050%
2024-12-26	3.0900	3.170000	2.920000	3.00000	-0.990%	59,069	-94.407%
2024-12-24	3.0000	3.099900	2.850000	3.03000	+2.020%	56,044	-94.462%
2024-12-23	3.1500	3.150000	2.640000	2.97000	+0.338%	96,080	-94.350%
2024-12-20	3.0800	3.190000	2.860000	2.96000	-1.661%	43,400	-94.331%
2024-12-19	3.1700	3.190000	2.820000	3.01000	-4.444%	50,035	-94.425%
2024-12-18	2.7100	3.240000	2.550000	3.15000	+26.506%	284,669	-94.673%
2024-12-17	2.7700	2.970000	2.330000	2.49000	-19.677%	188,156	-93.261%
2024-12-16	3.1500	3.420300	2.780000	3.10000	-3.727%	79,833	-94.587%
2024-12-13	3.6200	3.620000	3.100000	3.22000	-11.050%	44,026	-94.789%
2024-12-12	3.8558	4.010000	3.460000	3.62000	-9.950%	50,662	-95.365%
2024-12-11	3.9900	4.100000	3.820100	4.02000	+1.132%	80,476	-95.826%
2024-12-10	3.9800	4.100000	3.600000	3.97500	-3.049%	203,091	-95.779%
2024-12-09	4.1300	4.320000	3.920000	4.10000	-3.643%	234,185	-95.907%
2024-12-06	4.3000	4.359900	3.600000	4.25500	-2.184%	204,395	-96.056%
2024-12-05	4.0000	4.500000	3.960000	4.35000	+8.479%	816,709	-96.143%
2024-12-04	3.7500	4.437900	3.700000	4.01000	-2.195%	153,282	-95.815%
2024-12-03	4.6200	5.270000	3.850000	4.10000	-16.667%	442,369	-95.907%
2024-12-02	5.9900	6.150000	4.600000	4.92000	-21.531%	257,222	-96.589%
2024-11-29	6.6000	7.100000	6.049800	6.27000	-9.914%	255,377	-97.324%
2024-11-27	6.8000	7.490000	5.650000	6.96000	-4.658%	397,885	-97.589%
2024-11-26	7.6600	7.800000	5.660000	7.30000	+34.438%	5,843,428	-97.701%
2024-11-25	3.9100	5.720000	3.600000	5.43000	+69.688%	3,210,469	-96.910%
2024-11-22	3.1000	3.325000	3.100000	3.20000	+3.226%	18,277	-94.756%
2024-11-21	3.0300	3.100000	2.920000	3.10000	+3.835%	9,081	-94.587%
2024-11-20	3.1100	3.600000	2.710000	2.98550	-3.694%	77,658	-94.380%
2024-11-19	2.2558	3.250000	2.250000	3.10000	+44.186%	165,121	-94.587%
2024-11-18	2.5300	2.530000	2.010000	2.15000	-12.245%	8,723	-92.195%
2024-11-15	2.3100	2.810000	2.310000	2.45000	+8.889%	7,123	-93.151%
2024-11-14	2.2600	2.260000	2.250000	2.25000	-6.852%	387	-92.542%
2024-11-13	2.2400	2.420000	2.220000	2.41550	+10.297%	4,507	-93.053%
2024-11-12	2.2800	2.640800	2.100000	2.19000	-9.129%	14,023	-92.338%
2024-11-11	2.3900	2.471500	2.300000	2.41000	-3.984%	10,030	-93.037%
2024-11-08	2.5000	2.850000	2.375000	2.51000	-7.380%	35,728	-93.315%
2024-11-07	2.7400	2.859500	2.710000	2.71000	-3.214%	5,414	-93.808%
2024-11-06	2.8950	2.940200	2.660000	2.80000	-1.408%	7,568	-94.007%
2024-11-05	2.6400	2.960000	2.630000	2.84000	+10.018%	10,961	-94.092%

.dark-mode .jk6lsc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jk6lsc{ color: #333333; background-color: white; border: 2px solid #333333; }SMTKSmartKem, Inc. Common Stockstock NASDAQ

SMTK
SmartKem, Inc. Common Stock
stock NASDAQ