Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.2360	0.2363	0.2163	0.2333	96,293	-0.00(-0.30%)
Apr 01, 2026	0.2230	0.2380	0.2230	0.2340	33,447	+0.01(+2.86%)
Mar 31, 2026	0.2100	0.2300	0.2100	0.2275	191,434	+0.00(+0.18%)
Mar 30, 2026	0.2313	0.2400	0.2270	0.2271	55,737	+0.00(+0.04%)
Mar 27, 2026	0.2300	0.2450	0.2260	0.2270	111,109	-0.02(-8.47%)
Mar 26, 2026	0.2258	0.2500	0.2246	0.2480	142,908	+0.01(+6.03%)
Mar 25, 2026	0.2400	0.2461	0.2330	0.2339	54,670	+0.00(+0.26%)
Mar 24, 2026	0.2517	0.2517	0.2330	0.2333	70,925	-0.03(-9.92%)
Mar 23, 2026	0.2421	0.2615	0.2369	0.2590	165,485	+0.01(+4.86%)
Mar 20, 2026	0.2257	0.2480	0.2245	0.2470	216,443	+0.02(+7.25%)
Mar 19, 2026	0.2500	0.2635	0.2100	0.2303	267,539	-0.02(-7.92%)
Mar 18, 2026	0.2550	0.2600	0.2500	0.2501	41,866	-0.00(-0.60%)
Mar 17, 2026	0.2500	0.3073	0.2400	0.2516	447,841	-0.00(-0.55%)
Mar 16, 2026	0.2500	0.2607	0.2390	0.2530	299,565	-0.01(-2.13%)
Mar 13, 2026	0.2630	0.2630	0.2450	0.2585	125,345	-0.00(-1.34%)
Mar 12, 2026	0.2630	0.2630	0.2500	0.2620	72,947	-0.00(-0.27%)
Mar 11, 2026	0.2600	0.2639	0.2500	0.2627	138,595	+0.01(+1.98%)
Mar 10, 2026	0.2565	0.2699	0.2501	0.2576	108,746	-0.01(-4.59%)
Mar 09, 2026	0.2600	0.2700	0.2500	0.2700	166,063	+0.00(+0.19%)
Mar 06, 2026	0.2657	0.2732	0.2514	0.2695	210,476	-0.00(-0.59%)
Mar 05, 2026	0.2700	0.2855	0.2500	0.2711	446,529	-0.04(-12.83%)
Mar 04, 2026	0.2480	0.3400	0.2431	0.3110	2,798,300	+0.07(+27.98%)
Mar 03, 2026	0.2317	0.2600	0.2317	0.2430	62,452	-0.00(-1.22%)
Mar 02, 2026	0.2520	0.2598	0.2350	0.2460	145,607	-0.01(-2.77%)
Feb 27, 2026	0.2530	0.2699	0.2507	0.2530	98,571	-0.00(-1.21%)
Feb 26, 2026	0.2990	0.2990	0.2540	0.2561	104,140	-0.03(-11.05%)
Feb 25, 2026	0.2804	0.2999	0.2804	0.2879	35,539	+0.00(+0.63%)
Feb 24, 2026	0.2684	0.2920	0.2507	0.2861	335,635	-0.00(-0.76%)
Feb 23, 2026	0.2900	0.3050	0.2700	0.2883	168,565	-0.02(-6.70%)
Feb 20, 2026	0.3000	0.3100	0.2900	0.3090	82,170	+0.00(+0.82%)
Feb 19, 2026	0.2760	0.3074	0.2662	0.3065	344,945	+0.04(+13.52%)
Feb 18, 2026	0.2500	0.2700	0.2340	0.2700	464,167	+0.03(+12.69%)
Feb 17, 2026	0.2600	0.2600	0.2214	0.2396	775,823	-0.04(-14.43%)
Feb 13, 2026	0.3070	0.3150	0.2551	0.2800	683,300	-0.02(-5.37%)
Feb 12, 2026	0.3200	0.3319	0.2707	0.2959	280,326	-0.02(-7.44%)
Feb 11, 2026	0.3539	0.3539	0.2600	0.3197	642,753	-0.05(-12.36%)
Feb 10, 2026	0.3297	0.3700	0.3290	0.3648	794,584	+0.00(+0.77%)
Feb 09, 2026	0.3740	0.3889	0.3462	0.3620	855,373	-0.03(-8.66%)
Feb 06, 2026	0.5494	0.5600	0.3202	0.3963	33,719,420	-0.11(-21.37%)
Feb 05, 2026	0.4700	0.5106	0.4660	0.5040	217,057	+0.02(+5.00%)
Feb 04, 2026	0.5790	0.5800	0.4301	0.4800	786,252	-0.10(-17.24%)
Feb 03, 2026	0.7400	0.7500	0.5348	0.5800	514,038	-0.12(-16.82%)

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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today