SmartKem, Inc. - Common Stock (SMTK)

0.4087
+0.0887 (27.72%)
NASDAQ· Last Trade: Jun 6th, 4:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/20260.590.600.400.41231,389,3400.41
6/04/20260.280.350.280.3232,578,8360.32
6/03/20260.310.310.280.29410,1090.29
6/02/20260.320.330.280.29608,0840.29
6/01/20260.300.340.290.31533,6440.31
5/29/20260.290.320.290.30631,9000.30
5/28/20260.280.310.260.29648,2640.29
5/27/20260.300.310.260.26529,9570.26
5/26/20260.260.310.240.30732,3040.30
5/22/20260.250.260.230.24259,1300.24
5/21/20260.250.270.230.24145,6350.24
5/20/20260.260.280.240.25377,5400.25
5/19/20260.260.270.240.25407,0190.25
5/18/20260.230.300.220.284,002,8640.28
5/15/20260.220.240.200.22391,4810.22
5/14/20260.270.270.200.23750,2520.23
5/13/20260.290.290.260.27173,4450.27
5/12/20260.290.300.270.27154,9300.27
5/11/20260.340.350.270.29560,1920.29
5/08/20260.320.350.300.32411,2810.32
5/07/20260.380.380.310.33906,5060.33
5/06/20260.410.420.300.382,171,3360.38
5/05/20260.280.390.270.381,956,8300.38
5/04/20260.240.320.210.286,329,3830.28
5/01/20260.200.240.190.231,433,2290.23
4/30/20260.160.200.160.19552,4240.19
4/29/20260.220.230.150.176,627,0230.17
4/28/20260.250.250.230.24292,5770.24
4/27/20260.290.320.250.26294,4220.26
4/24/20260.250.280.250.27439,8430.27
4/23/20260.270.270.250.25281,8710.25
4/22/20260.290.290.250.2666,9260.26
4/21/20260.290.290.260.26127,2140.26
4/20/20260.330.360.250.28404,3250.28
4/17/20260.350.380.320.34248,5530.34
4/16/20260.360.360.320.34155,6860.34
4/15/20260.350.360.320.34258,3730.34
4/14/20260.310.460.310.362,170,7800.36
4/13/20260.330.350.310.32104,9690.32
4/10/20260.360.360.320.33234,6890.33
4/09/20260.320.360.260.36698,3510.36
4/08/20260.270.340.260.332,482,9520.33
4/07/20260.270.270.240.25122,2960.25
4/06/20260.230.290.230.26258,0360.26
4/02/20260.240.240.220.2396,2930.23
4/01/20260.220.240.220.2333,4470.23
3/31/20260.210.230.210.23191,4340.23
3/30/20260.230.240.230.2355,7370.23
3/27/20260.230.240.230.23111,1090.23
3/26/20260.230.250.220.25142,9080.25
3/25/20260.240.250.230.2354,6700.23
3/24/20260.250.250.230.2370,9250.23
3/23/20260.240.260.240.26165,4850.26
3/20/20260.230.250.220.25216,4430.25
3/19/20260.250.260.210.23267,5390.23
3/18/20260.260.260.250.2541,8660.25
3/17/20260.250.310.240.25447,8410.25
3/16/20260.250.260.240.25299,5650.25
3/13/20260.260.260.240.26125,3450.26
3/12/20260.260.260.250.2672,9470.26
3/11/20260.260.260.250.26138,5950.26
3/10/20260.260.270.250.26108,7460.26
3/09/20260.260.270.250.27166,0630.27
3/06/20260.270.270.250.27210,4760.27