Want to see SMTK full AI Analyst Report?
SmartKem (SMTK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.33 | 0.33 | 0.26 | 0.28 | 0.28 | -32.44% | 1,985,880 | 4.03 |
| Oct 29, 2026 | 0.41 | 0.44 | 0.40 | 0.41 | 0.41 | -1.91% | 718,259 | 1.48 |
| Oct 28, 2026 | 0.45 | 0.45 | 0.40 | 0.42 | 0.42 | -3.91% | 122,510 | 0.25 |
| Oct 27, 2026 | 0.49 | 0.49 | 0.42 | 0.44 | 0.44 | -5.84% | 186,483 | 0.39 |
| Oct 26, 2026 | 0.49 | 0.53 | 0.46 | 0.46 | 0.46 | -5.33% | 188,755 | 0.39 |
| Oct 23, 2026 | 0.46 | 0.51 | 0.45 | 0.49 | 0.49 | +7.49% | 141,984 | 0.30 |
| Oct 22, 2026 | 0.49 | 0.50 | 0.44 | 0.45 | 0.45 | -9.74% | 340,418 | 0.72 |
| Oct 21, 2026 | 0.46 | 0.52 | 0.43 | 0.50 | 0.50 | +15.10% | 395,659 | 0.85 |
| Oct 20, 2026 | 0.48 | 0.53 | 0.44 | 0.44 | 0.44 | -7.42% | 233,545 | 0.51 |
| Oct 19, 2026 | 0.54 | 0.55 | 0.47 | 0.47 | 0.47 | -10.61% | 230,477 | 0.50 |
| Oct 16, 2026 | 0.63 | 0.64 | 0.51 | 0.53 | 0.53 | -17.11% | 338,827 | 0.75 |
| Oct 15, 2026 | 0.60 | 0.65 | 0.58 | 0.64 | 0.64 | +5.46% | 224,459 | 0.50 |
| Oct 14, 2026 | 0.66 | 0.66 | 0.57 | 0.60 | 0.60 | -18.16% | 283,812 | 0.64 |
| Oct 13, 2026 | 0.66 | 0.75 | 0.56 | 0.74 | 0.74 | -30.38% | 1,389,150 | 3.28 |
| Oct 12, 2026 | 1.16 | 1.43 | 1.03 | 1.06 | 1.06 | -7.83% | 7,264,435 | 23.59 |
| Oct 09, 2026 | 1.13 | 1.20 | 1.13 | 1.15 | 1.15 | +1.77% | 86,934 | 0.28 |
| Oct 08, 2026 | 1.17 | 1.21 | 1.13 | 1.13 | 1.13 | -3.42% | 73,083 | 0.24 |
| Oct 07, 2026 | 1.13 | 1.20 | 1.06 | 1.17 | 1.17 | +0.86% | 220,543 | 0.73 |
| Oct 06, 2026 | 1.17 | 1.19 | 1.13 | 1.16 | 1.16 | -4.92% | 162,245 | 0.54 |
| Oct 05, 2026 | 1.37 | 1.37 | 1.15 | 1.22 | 1.22 | -26.06% | 491,147 | 1.68 |
| Oct 02, 2026 | 1.64 | 1.78 | 1.63 | 1.65 | 1.65 | +0.61% | 1,265,922 | 4.65 |
| Oct 01, 2026 | 1.62 | 1.70 | 1.55 | 1.64 | 1.64 | +1.86% | 70,821 | 0.26 |
| Sep 30, 2026 | 1.61 | 1.63 | 1.47 | 1.61 | 1.61 | +1.26% | 73,883 | 0.27 |
| Sep 29, 2026 | 1.75 | 1.83 | 1.58 | 1.59 | 1.59 | -9.14% | 54,913 | 0.20 |
| Sep 28, 2026 | 1.84 | 1.85 | 1.65 | 1.75 | 1.75 | -3.85% | 86,473 | 0.32 |
| Sep 25, 2026 | 1.61 | 1.89 | 1.47 | 1.82 | 1.82 | +10.98% | 633,968 | 2.45 |
| Sep 24, 2026 | 1.62 | 1.69 | 1.57 | 1.64 | 1.64 | -2.38% | 111,500 | 0.43 |
| Sep 23, 2026 | 1.71 | 1.84 | 1.47 | 1.68 | 1.68 | -0.59% | 1,316,363 | 5.57 |
| Sep 22, 2026 | 1.75 | 1.81 | 1.69 | 1.69 | 1.69 | -5.59% | 87,659 | 0.37 |
| Sep 21, 2026 | 1.77 | 1.80 | 1.63 | 1.79 | 1.79 | -18.26% | 208,565 | 0.90 |
| Sep 18, 2026 | 2.37 | 2.37 | 2.15 | 2.19 | 2.19 | -7.20% | 329,847 | 1.45 |
| Sep 17, 2026 | 2.32 | 2.50 | 2.20 | 2.36 | 2.36 | +0.43% | 195,661 | 0.87 |
| Sep 16, 2026 | 2.36 | 2.52 | 2.16 | 2.35 | 2.35 | -3.69% | 489,241 | 2.26 |
| Sep 15, 2026 | 2.32 | 2.96 | 2.26 | 2.44 | 2.44 | +5.63% | 771,907 | 3.71 |
| Sep 14, 2026 | 2.20 | 2.62 | 2.20 | 2.31 | 2.31 | +3.13% | 429,713 | 2.13 |
| Sep 11, 2026 | 2.29 | 2.33 | 2.22 | 2.24 | 2.24 | -2.18% | 67,133 | 0.33 |
| Sep 10, 2026 | 2.33 | 2.37 | 2.23 | 2.29 | 2.29 | -1.72% | 54,496 | 0.27 |
| Sep 09, 2026 | 2.37 | 2.40 | 2.23 | 2.33 | 2.33 | -1.27% | 80,042 | 0.40 |
| Sep 08, 2026 | 2.29 | 2.40 | 2.12 | 2.36 | 2.36 | +0.85% | 73,655 | 0.37 |
| Sep 07, 2026 | 2.39 | 2.47 | 2.24 | 2.34 | 2.34 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.39 | 2.47 | 2.24 | 2.34 | 2.34 | -1.68% | 125,614 | 0.60 |
| Sep 03, 2026 | 2.51 | 2.68 | 2.34 | 2.38 | 2.38 | -5.93% | 419,385 | 1.44 |
| Sep 02, 2026 | 2.65 | 2.71 | 2.46 | 2.53 | 2.53 | -10.28% | 104,999 | 0.29 |
| Sep 01, 2026 | 2.89 | 2.89 | 2.70 | 2.82 | 2.82 | -8.14% | 421,159 | 1.15 |
| Aug 31, 2026 | 3.36 | 3.38 | 3.02 | 3.07 | 3.07 | -10.76% | 123,942 | 0.34 |
| Aug 28, 2026 | 3.39 | 3.70 | 3.38 | 3.44 | 3.44 | -2.55% | 128,961 | 0.36 |
| Aug 27, 2026 | 3.68 | 3.85 | 3.34 | 3.53 | 3.53 | -16.35% | 409,147 | 1.15 |
| Aug 26, 2026 | 4.45 | 4.85 | 3.83 | 4.22 | 4.22 | +14.05% | 5,350,251 | 19.67 |
| Aug 25, 2026 | 3.73 | 5.49 | 3.30 | 3.70 | 3.70 | -0.54% | 1,190,468 | 4.70 |
| Aug 24, 2026 | 3.84 | 4.00 | 3.60 | 3.72 | 3.72 | -15.65% | 151,002 | 0.60 |
