ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

SmartKem, Inc. - Common Stock (NQ:SMTK)

1.520 +0.060 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 1.400 1.558 1.240 1.520 108,155 +0.06(+4.11%)
Dec 04, 2025 1.440 1.470 1.360 1.460 42,335 +0.01(+0.69%)
Dec 03, 2025 1.520 1.599 1.425 1.450 41,512 -0.02(-1.36%)
Dec 02, 2025 1.480 1.599 1.410 1.470 51,298 -0.03(-2.00%)
Dec 01, 2025 1.500 1.530 1.390 1.500 28,887 +0.08(+5.63%)
Nov 28, 2025 1.380 1.540 1.340 1.420 31,204 +0.08(+5.97%)
Nov 26, 2025 1.350 1.420 1.340 1.340 79,560 +0.00(+0.00%)
Nov 25, 2025 1.320 1.420 1.250 1.340 60,835 +0.05(+3.88%)
Nov 24, 2025 1.160 1.330 1.160 1.290 83,225 -0.03(-2.27%)
Nov 21, 2025 1.330 1.450 1.140 1.320 426,262 -0.00(-0.23%)
Nov 20, 2025 1.650 1.655 1.319 1.323 1,985,683 -0.23(-14.65%)
Nov 19, 2025 1.710 1.710 1.550 1.550 28,780 -0.03(-1.90%)
Nov 18, 2025 1.596 1.655 1.480 1.580 43,578 +0.03(+1.94%)
Nov 17, 2025 1.690 1.760 1.550 1.550 33,379 -0.14(-8.28%)
Nov 14, 2025 1.300 2.000 1.300 1.690 337,714 +0.25(+17.36%)
Nov 13, 2025 1.603 1.765 1.400 1.440 57,998 -0.17(-10.56%)
Nov 12, 2025 1.700 1.781 1.610 1.610 31,640 -0.09(-5.46%)
Nov 11, 2025 1.850 1.890 1.700 1.703 70,521 -0.15(-7.95%)
Nov 10, 2025 1.660 1.859 1.612 1.850 56,499 +0.15(+8.82%)
Nov 07, 2025 1.770 1.835 1.437 1.700 43,946 -0.13(-7.10%)
Nov 06, 2025 1.830 1.830 1.730 1.830 12,952 +0.00(+0.00%)
Nov 05, 2025 1.820 1.908 1.650 1.830 27,879 -0.02(-1.08%)
Nov 04, 2025 2.030 2.050 1.800 1.850 106,636 -0.15(-7.50%)
Nov 03, 2025 2.180 2.180 1.990 2.000 54,527 -0.11(-5.21%)
Oct 31, 2025 2.225 2.288 2.050 2.110 62,698 +0.02(+0.96%)
Oct 30, 2025 2.130 2.291 2.080 2.090 43,464 -0.04(-1.88%)
Oct 29, 2025 2.190 2.190 2.130 2.130 37,770 -0.10(-4.48%)
Oct 28, 2025 2.100 2.310 2.051 2.230 162,623 +0.21(+10.40%)
Oct 27, 2025 2.070 2.350 2.010 2.020 161,585 -0.05(-2.42%)
Oct 24, 2025 2.220 2.300 1.970 2.070 82,527 -0.08(-3.72%)
Oct 23, 2025 2.200 2.300 2.100 2.150 74,652 -0.05(-2.27%)
Oct 22, 2025 2.140 2.230 2.000 2.200 300,265 +0.01(+0.46%)
Oct 21, 2025 2.270 2.320 2.140 2.190 103,264 -0.18(-7.59%)
Oct 20, 2025 2.230 2.665 2.230 2.370 201,272 +0.26(+12.32%)
Oct 17, 2025 2.240 2.268 2.100 2.110 90,209 -0.23(-9.83%)
Oct 16, 2025 2.640 2.650 2.170 2.340 236,583 -0.37(-13.65%)
Oct 15, 2025 2.510 2.950 2.500 2.710 235,763 -0.12(-4.24%)
Oct 14, 2025 2.140 3.140 1.890 2.830 499,190 +0.65(+29.82%)
Oct 13, 2025 2.230 2.256 2.135 2.180 135,037 +0.08(+3.81%)
Oct 10, 2025 2.080 2.250 2.030 2.100 146,746 +0.01(+0.48%)
Oct 09, 2025 1.910 2.110 1.811 2.090 132,865 +0.18(+9.42%)
Oct 08, 2025 1.930 2.090 1.278 1.910 1,069,551 +0.01(+0.53%)
Oct 07, 2025 3.650 3.800 1.800 1.900 1,009,029 -0.87(-31.41%)
Oct 06, 2025 2.390 2.928 2.250 2.770 507,303 +0.49(+21.49%)
Oct 03, 2025 2.250 2.330 2.000 2.280 286,128 +0.08(+3.64%)
Oct 02, 2025 1.720 2.600 1.700 2.200 1,224,868 +0.46(+26.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.