NasdaqCM - Nasdaq Real Time Price
USD
SmartKem, Inc. (SMTK)
0.2776
-0.1330
(-32.39%)
At close: October 30 at 4:00:00 PM EDT
0.2301
-0.0475
(-17.11%)
After hours: October 30 at 7:56:38 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.3300
0.3300
0.2610
0.2780
0.2780
2,051,200
Oct 29, 2026
0.4140
0.4400
0.4000
0.4110
0.4110
2,622,500
Oct 28, 2026
0.4480
0.4480
0.4010
0.4190
0.4190
122,500
Oct 27, 2026
0.4940
0.4940
0.4240
0.4360
0.4360
186,600
Oct 26, 2026
0.4910
0.5290
0.4610
0.4630
0.4630
188,800
Oct 23, 2026
0.4630
0.5100
0.4500
0.4890
0.4890
143,500
Oct 22, 2026
0.4900
0.5000
0.4400
0.4540
0.4540
342,800
Oct 21, 2026
0.4600
0.5200
0.4340
0.5030
0.5030
395,700
Oct 20, 2026
0.4780
0.5290
0.4350
0.4380
0.4380
228,800
Oct 19, 2026
0.5400
0.5500
0.4700
0.4720
0.4720
230,600
Oct 16, 2026
0.6300
0.6350
0.5080
0.5280
0.5280
338,800
Oct 15, 2026
0.6000
0.6500
0.5800
0.6370
0.6370
218,700
Oct 14, 2026
0.6640
0.6640
0.5700
0.6050
0.6050
276,400
Oct 13, 2026
0.6600
0.7480
0.5550
0.7390
0.7390
1,389,200
Oct 12, 2026
1.1600
1.4300
1.0300
1.0600
1.0600
7,264,400
Oct 9, 2026
1.1300
1.2000
1.1300
1.1500
1.1500
83,200
Oct 8, 2026
1.1700
1.2090
1.1300
1.1300
1.1300
71,400
Oct 7, 2026
1.1300
1.2000
1.0600
1.1700
1.1700
219,500
Oct 6, 2026
1.1700
1.1900
1.1250
1.1600
1.1600
162,200
Oct 5, 2026
1.3700
1.3700
1.1500
1.2200
1.2200
493,100
Oct 2, 2026
1.6400
1.7800
1.6300
1.6500
1.6500
1,265,900
Oct 1, 2026
1.6200
1.7000
1.5510
1.6400
1.6400
70,800
Sep 30, 2026
1.6100
1.6300
1.4700
1.6100
1.6100
73,700
Sep 29, 2026
1.7500
1.8300
1.5800
1.5900
1.5900
54,500
Sep 28, 2026
1.8400
1.8500
1.6500
1.7500
1.7500
85,400
Sep 25, 2026
1.6100
1.8900
1.4700
1.8200
1.8200
628,300
Sep 24, 2026
1.6200
1.6900
1.5700
1.6400
1.6400
108,200
Sep 23, 2026
1.7100
1.8390
1.4700
1.6800
1.6800
1,315,000
Sep 22, 2026
1.7500
1.8100
1.6900
1.6900
1.6900
78,700
Sep 21, 2026
1.7700
1.8000
1.6300
1.7900
1.7900
206,600
Sep 18, 2026
2.3700
2.3700
2.1500
2.1900
2.1900
329,800
Sep 17, 2026
2.3200
2.5000
2.2000
2.3600
2.3600
196,300
Sep 16, 2026
2.3600
2.5220
2.1600
2.3500
2.3500
479,800
Sep 15, 2026
2.3200
2.9600
2.2600
2.4400
2.4400
771,900
Sep 14, 2026
2.2000
2.6200
2.2000
2.3100
2.3100
426,500
Sep 11, 2026
2.2900
2.3300
2.2200
2.2400
2.2400
65,700
Sep 10, 2026
2.3300
2.3750
2.2300
2.2900
2.2900
45,100
Sep 9, 2026
2.3700
2.4000
2.2300
2.3300
2.3300
78,900
Sep 8, 2026
2.2900
2.4000
2.1160
2.3600
2.3600
73,000
Sep 4, 2026
2.3900
2.4700
2.2370
2.3400
2.3400
121,100
Sep 3, 2026
2.5100
2.6790
2.3400
2.3800
2.3800
434,300
Sep 2, 2026
2.6500
2.7070
2.4600
2.5300
2.5300
102,300
Sep 1, 2026
2.8900
2.8900
2.7000
2.8200
2.8200
438,200
Aug 31, 2026
3.3600
3.3800
3.0200
3.0700
3.0700
120,100
Aug 28, 2026
3.3900
3.7000
3.3800
3.4400
3.4400
131,500
Aug 27, 2026
3.6800
3.8500
3.3400
3.5300
3.5300
403,600
Aug 26, 2026
4.4500
4.8500
3.8250
4.2200
4.2200
5,350,300
Aug 25, 2026
3.7300
5.4900
3.3000
3.7000
3.7000
1,516,500
Aug 24, 2026
3.8400
4.0000
3.6000
3.7200
3.7200
146,400
Aug 21, 2026
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
4.7400
5.4500
4.2500
4.4100
4.4100
371,300
Aug 20, 2026
4.6000
6.2500
4.4000
5.1500
5.1500
1,102,514
Aug 19, 2026
3.8500
4.4000
3.5500
4.3500
4.3500
377,318
Aug 18, 2026
4.4500
4.6000
4.3500
4.6000
4.6000
57,310
Aug 17, 2026
4.6000
4.7000
4.2500
4.4500
4.4500
158,634
Aug 14, 2026
5.3000
5.4500
4.4000
4.4500
4.4500
341,550
Aug 13, 2026
6.5500
6.7500
5.2500
5.4500
5.4500
283,956
Aug 12, 2026
7.1500
7.4500
6.5500
6.5500
6.5500
64,498
Aug 11, 2026
7.6000
7.6000
7.0500
7.3000
7.3000
33,970
Aug 10, 2026
8.0000
8.0000
7.2500
7.9000
7.9000
85,064
Aug 7, 2026
7.6000
8.4000
7.6000
7.7000
7.7000
82,634
Aug 6, 2026
8.1500
8.4000
7.5500
7.6000
7.6000
34,978
Aug 5, 2026
8.2000
8.9000
8.1500
8.4500
8.4500
30,194
Aug 4, 2026
8.2500
8.7000
7.7500
8.2000
8.2000
85,632
Aug 3, 2026
11.0000
11.0000
9.1500
10.3500
10.3500
307,104
Jul 31, 2026
10.2000
10.9500
10.0000
10.7500
10.7500
2,384
Jul 30, 2026
10.0000
10.8000
9.4500
10.5000
10.5000
6,414
Jul 29, 2026
10.2000
10.4000
9.4000
10.4000
10.4000
2,796
Jul 28, 2026
9.7500
10.4500
9.0500
10.4000
10.4000
8,452
Jul 27, 2026
10.1500
10.5000
9.7500
10.1000
10.1000
5,946
Jul 24, 2026
10.9000
11.0000
9.2500
10.6500
10.6500
18,602
Jul 23, 2026
9.3500
12.0000
9.0000
11.3500
11.3500
44,576
Jul 22, 2026
9.9500
9.9500
9.1500
9.4000
9.4000
3,434
Jul 21, 2026
10.0500
10.0500
9.1000
9.6000
9.6000
6,768
Jul 20, 2026
10.0500
10.9000
9.2500
9.5000
9.5000
7,070
Jul 17, 2026
9.1500
9.9500
9.0500
9.9000
9.9000
3,814
Jul 16, 2026
9.5000
9.9000
9.3000
9.4500
9.4500
6,418
Jul 15, 2026
9.7500
10.3000
9.5000
10.0000
10.0000
4,996
Jul 14, 2026
10.0500
10.5000
9.4500
9.4500
9.4500
5,022
Jul 13, 2026
10.8000
10.8500
10.0500
10.2000
10.2000
7,244
Jul 10, 2026
11.4500
11.5000
10.7500
10.8000
10.8000
4,098
Jul 9, 2026
11.6500
11.6500
10.7500
11.0500
11.0500
9,544
Jul 8, 2026
11.2500
12.0000
10.5500
11.0500
11.0500
10,036
Jul 7, 2026
11.8500
12.0500
10.6500
11.0500
11.0500
9,948
Jul 6, 2026
12.0000
12.8500
11.5000
11.6500
11.6500
13,428
Jul 2, 2026
11.7000
13.0000
11.0000
11.8000
11.8000
22,138
Jul 1, 2026
11.9000
12.5000
11.1500
11.8000
11.8000
8,974
Jun 30, 2026
11.6500
13.0500
11.0000
12.2500
12.2500
15,216
Jun 29, 2026
12.5000
12.5000
11.0000
12.0000
12.0000
11,142
Jun 26, 2026
11.3500
12.2500
10.5000
12.2000
12.2000
18,558
Jun 25, 2026
12.4000
12.8500
11.4000
11.6500
11.6500
12,354
Jun 24, 2026
14.3500
14.4000
12.2500
12.7500
12.7500
22,654
Jun 23, 2026
14.5000
15.2500
14.1000
14.3500
14.3500
11,356
Jun 22, 2026
15.6000
16.5000
14.0500
15.0000
15.0000
26,118
Jun 18, 2026
14.3500
17.5000
14.3000
15.6500
15.6500
229,072
Jun 17, 2026
13.7500
14.4000
12.5500
13.5000
13.5000
32,654
Jun 16, 2026
14.4000
14.4000
12.5000
13.7500
13.7500
48,246
Jun 15, 2026
16.8000
17.0000
13.5500
14.6000
14.6000
75,900
Jun 12, 2026
19.4500
20.4000
17.0000
17.5000
17.5000
60,532
Jun 11, 2026
19.6000
21.0000
17.6500
20.6000
20.6000
76,494
Jun 10, 2026
17.5000
23.2500
15.5500
20.4500
20.4500
152,366
Jun 9, 2026
27.4500
30.5000
17.3000
19.3500
19.3500
508,002
Jun 8, 2026
30.9500
57.7500
24.7500
42.0000
42.0000
5,477,040
Jun 5, 2026
29.6500
30.0000
20.1500
20.4500
20.4500
4,644,018
Jun 4, 2026
14.0000
17.5000
13.7500
16.0000
16.0000
692,702
Jun 3, 2026
15.3000
15.5000
14.0000
14.3500
14.3500
8,202
Jun 2, 2026
16.1000
16.5000
14.0500
14.7000
14.7000
12,168
Jun 1, 2026
15.1500
16.9500
14.5000
15.6000
15.6000
10,670
May 29, 2026
14.9500
16.0000
14.5000
15.0500
15.0500
12,638
May 28, 2026
13.7500
15.5500
13.1000
14.5500
14.5500
12,888
May 27, 2026
15.2500
15.5000
13.0000
13.1500
13.1500
10,886
May 26, 2026
12.7500
15.5000
12.0000
14.9500
14.9500
15,220
May 22, 2026
12.3000
13.0500
11.7000
12.0500
12.0500
5,182
May 21, 2026
12.5000
13.3000
11.5500
11.8000
11.8000
2,918
May 20, 2026
12.9000
13.8500
12.2500
12.5500
12.5500
7,550
May 19, 2026
13.0000
13.5000
12.2000
12.3500
12.3500
8,156
May 18, 2026
11.4500
15.1500
11.1000
13.8000
13.8000
80,514
May 15, 2026
11.1500
12.1000
10.1000
11.1000
11.1000
7,830
May 14, 2026
13.2500
13.6500
10.0000
11.4500
11.4500
15,052
May 13, 2026
14.7500
14.7500
13.1000
13.5500
13.5500
3,474
May 12, 2026
14.5000
15.0000
13.5000
13.6500
13.6500
3,098
May 11, 2026
16.9500
17.4500
13.5000
14.4500
14.4500
11,236
May 8, 2026
16.2000
17.4500
15.0000
16.1000
16.1000
8,226
May 7, 2026
19.1500
19.1500
15.5000
16.4500
16.4500
18,144
May 6, 2026
20.5000
21.0000
15.0500
18.8500
18.8500
43,508
May 5, 2026
14.0000
19.5000
13.6500
19.2000
19.2000
39,592
May 4, 2026
11.8000
16.0000
10.3000
14.0000
14.0000
126,648
May 1, 2026
10.0000
11.7500
9.5000
11.7500
11.7500
28,664
Apr 30, 2026
7.8500
9.8500
7.8500
9.6500
9.6500
11,060
Apr 29, 2026
11.1000
11.5500
7.3500
8.3500
8.3500
132,884
Apr 28, 2026
12.6000
12.6000
11.5000
11.7500
11.7500
5,848
Apr 27, 2026
14.4500
16.1000
12.5000
12.9500
12.9500
5,894
Apr 24, 2026
12.5500
14.2500
12.5500
13.5500
13.5500
8,796
Apr 23, 2026
13.3500
13.7000
12.5000
12.5000
12.5000
5,638
Apr 22, 2026
14.3000
14.3000
12.5500
12.9500
12.9500
1,338
Apr 21, 2026
14.5000
14.7000
12.8500
13.1500
13.1500
2,546
Apr 20, 2026
16.5000
18.0500
12.5000
13.8000
13.8000
8,104
Apr 17, 2026
17.5000
18.8000
16.0500
16.9000
16.9000
4,972
Apr 16, 2026
17.9500
17.9500
15.7500
16.9000
16.9000
3,114
Apr 15, 2026
17.5000
18.1500
16.1000
17.2000
17.2000
5,168
Apr 14, 2026
15.5500
23.2500
15.5000
17.8500
17.8500
43,458
Apr 13, 2026
16.4000
17.4500
15.6000
16.0500
16.0500
2,100
Apr 10, 2026
18.0000
18.0000
16.0000
16.7500
16.7500
4,694
Apr 9, 2026
15.9500
18.2500
13.0000
18.0000
18.0000
13,988
Apr 8, 2026
13.5000
17.2500
13.0000
16.5000
16.5000
51,088
Apr 7, 2026
13.4000
13.6000
12.0000
12.3000
12.3000
2,456
Apr 6, 2026
11.3500
14.5000
11.3500
12.9000
12.9000
5,162
Apr 2, 2026
11.8000
11.8000
10.8000
11.6500
11.6500
1,926
Apr 1, 2026
11.1500
11.9000
11.1500
11.7000
11.7000
668
Mar 31, 2026
10.5000
11.5000
10.5000
11.4000
11.4000
3,980
Mar 30, 2026
11.5500
12.0000
11.3500
11.3500
11.3500
1,112
Mar 27, 2026
11.5000
12.2500
11.3000
11.3500
11.3500
2,222
Mar 26, 2026
11.3000
12.5000
11.2500
12.4000
12.4000
2,858
Mar 25, 2026
12.0000
12.3000
11.6500
11.7000
11.7000
1,100
Mar 24, 2026
12.6000
12.6000
11.6500
11.6500
11.6500
1,418
Mar 23, 2026
12.1000
13.1000
11.8500
12.9500
12.9500
3,310
Mar 20, 2026
11.3000
12.4000
11.2500
12.3500
12.3500
4,326
Mar 19, 2026
12.5000
13.2000
10.5000
11.5000
11.5000
5,350
Mar 18, 2026
12.7500
13.0000
12.5000
12.5000
12.5000
840
Mar 17, 2026
12.5000
15.3500
12.0000
12.6000
12.6000
8,956
Mar 16, 2026
12.4500
13.0500
11.9500
12.6500
12.6500
6,006
Mar 13, 2026
13.1500
13.1500
12.2500
12.9500
12.9500
2,506
Mar 12, 2026
13.1500
13.1500
12.5000
13.1000
13.1000
1,462
Mar 11, 2026
13.0000
13.2000
12.5000
13.1500
13.1500
2,772
Mar 10, 2026
12.8500
13.5000
12.5000
12.9000
12.9000
2,174
Mar 9, 2026
13.0000
13.5000
12.5000
13.5000
13.5000
3,330
Mar 6, 2026
13.3000
13.6500
12.5500
13.5000
13.5000
4,210
Mar 5, 2026
13.6000
14.3000
12.5000
13.5500
13.5500
9,292
Mar 4, 2026
12.4000
17.0000
12.1500
15.5500
15.5500
56,792
Mar 3, 2026
11.6000
13.0000
11.6000
12.1500
12.1500
1,652
Mar 2, 2026
12.6000
13.0000
11.7500
12.3000
12.3000
2,952
Feb 27, 2026
12.6500
13.5000
12.5500
12.6500
12.6500
1,972
Feb 26, 2026
14.9500
14.9500
12.7000
12.8000
12.8000
2,082
Feb 25, 2026
14.0000
15.0000
14.0000
14.4000
14.4000
722
Feb 24, 2026
13.4000
14.6000
12.5500
14.3000
14.3000
6,856
Feb 23, 2026
14.7500
15.2500
13.5000
14.4000
14.4000
3,402
Feb 20, 2026
15.0000
15.5000
14.5000
15.4500
15.4500
1,628
Feb 19, 2026
13.8000
15.3500
13.3000
15.3500
15.3500
6,950
Feb 18, 2026
12.5000
13.5000
11.7000
13.5000
13.5000
9,284
Feb 17, 2026
13.0000
13.0000
11.0500
12.0000
12.0000
15,670
Feb 13, 2026
15.3500
15.7500
12.7500
14.0000
14.0000
13,666
Feb 12, 2026
16.0000
16.6000
13.5500
14.8000
14.8000
5,246
Feb 11, 2026
17.7000
17.7000
13.0000
16.0000
16.0000
12,930
Feb 10, 2026
16.5000
18.5000
16.4500
18.2500
18.2500
16,004
Feb 9, 2026
18.7000
19.4500
17.3000
18.1000
18.1000
17,512
Feb 6, 2026
27.4500
28.0000
16.0000
19.8000
19.8000
674,388
Feb 5, 2026
23.5500
25.5500
23.3000
25.2000
25.2000
4,340
Feb 4, 2026
28.9500
29.0000
21.5000
24.0000
24.0000
15,826
Feb 3, 2026
37.0000
37.5000
26.7500
29.0000
29.0000
10,424
Feb 2, 2026
45.8500
45.8500
34.0000
34.8500
34.8500
27,676
Jan 30, 2026
37.0000
43.5000
34.0500
40.2000
40.2000
4,980
Jan 29, 2026
33.0000
38.7000
31.2500
37.0000
37.0000
2,908
Jan 28, 2026
37.5000
37.5000
28.5000
33.5000
33.5000
5,112
Jan 27, 2026
37.5000
39.6000
35.0000
37.9000
37.9000
2,498
Jan 26, 2026
40.5000
42.5000
34.5000
37.5000
37.5000
1,746
Jan 23, 2026
45.0000
45.0000
36.3500
39.0000
39.0000
1,856
Jan 22, 2026
45.0000
47.5000
41.8000
45.0000
45.0000
1,284
Jan 21, 2026
51.5000
54.2500
40.0500
42.8000
42.8000
3,106
Jan 20, 2026
57.5000
60.0000
50.5000
51.0000
51.0000
1,940
Jan 16, 2026
61.5000
61.5000
55.5000
58.0000
58.0000
1,664
Jan 15, 2026
55.0000
62.5000
50.5000
61.5000
61.5000
30,800
Jan 14, 2026
58.0000
59.0000
50.0000
56.0000
56.0000
328
Jan 13, 2026
58.0000
58.0000
53.3000
56.5000
56.5000
312
Jan 12, 2026
55.5000
59.9500
55.5000
57.0000
57.0000
340
Jan 9, 2026
53.5000
60.4000
53.5000
55.5000
55.5000
924
Jan 8, 2026
64.2000
64.2000
52.5000
54.5000
54.5000
2,250
Jan 7, 2026
66.0000
67.5000
62.5000
64.5000
64.5000
580
Jan 6, 2026
60.0000
66.0000
59.5000
65.0000
65.0000
1,728
Jan 5, 2026
61.0000
61.5000
55.5000
61.0000
61.0000
660
Jan 2, 2026
55.0000
59.5000
55.0000
59.5000
59.5000
448
Dec 31, 2025
59.3500
59.5000
51.0000
53.2500
53.2500
3,500
Dec 30, 2025
73.0000
74.5000
58.0000
61.5000
61.5000
2,836
Dec 29, 2025
78.5000
81.0000
71.0000
72.5000
72.5000
1,316
Dec 26, 2025
78.5000
83.5000
75.7000
81.5000
81.5000
1,244
Dec 24, 2025
71.1000
81.4000
71.0000
81.0000
81.0000
1,186
Dec 23, 2025
72.5000
74.5000
71.0000
74.0000
74.0000
370
Dec 22, 2025
74.0000
77.0000
73.0000
74.0000
74.0000
442
Dec 19, 2025
78.0000
80.0000
75.5000
75.5000
75.5000
458
Dec 18, 2025
78.1000
82.5000
77.5000
81.5000
81.5000
768
Dec 17, 2025
76.5000
78.5000
75.0000
78.5000
78.5000
222
Dec 16, 2025
73.5000
79.5000
70.5000
79.5000
79.5000
818
Dec 15, 2025
82.5000
82.5000
70.5000
74.5000
74.5000
682
Dec 12, 2025
86.8000
87.0000
80.0000
85.0000
85.0000
1,758
Dec 11, 2025
87.0000
92.0000
82.5000
86.5000
86.5000
1,312
Dec 10, 2025
83.0000
90.0000
78.3500
87.0000
87.0000
3,528
Dec 9, 2025
78.5000
81.2500
73.2500
79.0000
79.0000
976
Dec 8, 2025
79.0000
79.0000
71.5000
78.0000
78.0000
2,842
Dec 5, 2025
70.0000
77.9500
62.0000
76.0000
76.0000
2,162
Dec 4, 2025
71.9500
73.5000
68.0000
73.0000
73.0000
846
Dec 3, 2025
76.0000
79.9500
71.2500
72.5000
72.5000
840
Dec 2, 2025
74.0000
80.0000
70.5000
73.5000
73.5000
1,036
Dec 1, 2025
75.0000
76.5000
69.5000
75.0000
75.0000
578
Nov 28, 2025
69.0000
77.0000
67.0000
71.0000
71.0000
624
Nov 26, 2025
67.5500
71.0000
67.0000
67.0000
67.0000
1,592
Nov 25, 2025
66.0000
71.0000
62.5000
67.0000
67.0000
1,236
Nov 24, 2025
58.0000
66.5000
58.0000
64.5000
64.5000
1,664
Nov 21, 2025
66.5000
72.5000
57.0000
66.0000
66.0000
8,526
Nov 20, 2025
82.5000
82.7500
65.9500
66.1500
66.1500
42,046
Nov 19, 2025
85.5000
85.5000
77.5000
77.5000
77.5000
580
Nov 18, 2025
79.8000
82.7500
74.0000
79.0000
79.0000
872
Nov 17, 2025
84.5000
88.0000
77.5000
77.5000
77.5000
668
Nov 14, 2025
65.0000
100.0000
65.0000
84.5000
84.5000
6,752
Nov 13, 2025
80.1500
88.2500
70.0000
72.0000
72.0000
1,160
Nov 12, 2025
85.0000
89.0500
80.5000
80.5000
80.5000
632
Nov 11, 2025
92.5000
94.5000
85.0000
85.1500
85.1500
1,410
Nov 10, 2025
83.0000
92.9500
80.6000
92.5000
92.5000
1,130
Nov 7, 2025
88.5000
91.7500
71.8500
85.0000
85.0000
878
Nov 6, 2025
91.5000
91.5000
86.5000
91.5000
91.5000
260
Nov 5, 2025
91.0000
95.4000
82.5000
91.5000
91.5000
558
Nov 4, 2025
101.5000
102.5000
90.0000
92.5000
92.5000
2,132
Nov 3, 2025
109.0000
109.0000
99.5000
100.0000
100.0000
1,088
Oct 31, 2025
111.2500
114.4000
102.5000
105.5000
105.5000
1,254
