SmartKem, Inc. - Common Stock (SMTK)

2.8200
-0.2500 (-8.14%)
NASDAQ· Last Trade: Sep 2nd, 3:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SmartKem, Inc. - Common Stock (SMTK)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/20262.892.892.702.82436,3342.82
8/31/20263.363.383.023.07123,1513.07
8/28/20263.393.703.383.44134,0763.44
8/27/20263.683.853.343.53407,3183.53
8/26/20264.454.853.834.225,342,5114.22
8/25/20263.735.493.303.701,205,4033.70
8/24/20263.844.003.603.72150,6723.72
8/21/20264.745.454.254.41371,3444.41
8/20/20260.090.130.090.1054,756,4725.13
8/19/20260.080.090.070.0918,554,9624.36
8/18/20260.090.090.090.092,854,3994.58
8/17/20260.090.090.090.097,852,4564.46
8/14/20260.110.110.090.0917,077,5044.46
8/13/20260.130.130.100.1114,032,4415.43
8/12/20260.140.150.130.133,219,5816.54
8/11/20260.150.150.140.151,678,2687.32
8/10/20260.160.160.150.164,233,0107.90
8/07/20260.150.170.150.154,131,7517.71
8/06/20260.160.170.150.151,710,0167.60
8/05/20260.160.180.160.171,485,5418.45
8/04/20260.160.170.160.164,274,3118.18
8/03/20260.220.220.180.2114,663,72810.35
7/31/20260.200.220.200.22119,24910.76
7/30/20260.200.220.190.21322,88110.52
7/29/20260.200.210.190.21140,49810.40
7/28/20260.200.210.180.21422,94610.40
7/27/20260.200.210.200.20297,34710.10
7/24/20260.220.220.190.21930,11410.63
7/23/20260.190.240.180.232,217,47811.36
7/22/20260.200.200.180.19171,6879.39
7/21/20260.200.200.180.19338,4179.62
7/20/20260.200.220.190.19353,1819.50
7/17/20260.180.200.180.20190,7409.89
7/16/20260.190.200.190.19320,8919.45
7/15/20260.200.210.190.20249,8019.98
7/14/20260.200.210.190.19230,6589.46
7/13/20260.220.220.200.20344,44110.22
7/10/20260.230.230.210.22204,90010.81
7/09/20260.230.230.210.22476,79811.05
7/08/20260.220.240.210.22502,15611.05
7/07/20260.240.240.210.22453,04311.05
7/06/20260.240.260.230.23671,44511.65
7/02/20260.230.260.220.241,106,93311.80
7/01/20260.240.250.220.24448,57811.82
6/30/20260.230.260.220.24759,27012.25
6/29/20260.250.250.220.24557,07012.01
6/26/20260.230.250.210.24927,94312.20
6/25/20260.250.260.230.23627,20011.63
6/24/20260.290.290.240.261,132,40412.75
6/23/20260.290.300.280.29565,94314.36
6/22/20260.310.330.280.301,300,89115.00
6/18/20260.290.350.290.3111,453,56815.66
6/17/20260.270.290.250.271,630,59813.49
6/16/20260.290.290.250.282,386,46213.75
6/15/20260.340.340.270.293,699,93714.61
6/12/20260.390.410.340.353,499,87817.50
6/11/20260.390.420.350.413,779,95620.59
6/10/20260.370.470.310.417,540,59520.45
6/09/20260.550.610.350.3925,370,19819.36
6/08/20260.621.160.490.84272,408,19242.00
6/05/20260.590.600.400.41232,200,92820.43
6/04/20260.280.350.280.3232,578,83616.00
6/03/20260.310.310.280.29410,10914.35
6/02/20260.320.330.280.29608,08414.69