5 DAY PERFORMANCE
-88.51%
1 MONTH PERFORMANCE
-93.88%
3 MONTH PERFORMANCE
-98.28%
6 MONTH PERFORMANCE
-97.81%
YEAR-TO-DATE PERFORMANCE
-99.50%
1 YEAR PERFORMANCE
-99.63%
SmartKem Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $2.37 | $2.19 (-7.59%) | $2.37 | $2.15 | 195.70 K | $1.03 M |
| 09/17/2026 | $2.32 | $2.36 (1.72%) | $2.50 | $2.20 | 198.77 K | $1.11 M |
| 09/16/2026 | $2.36 | $2.35 (-0.42%) | $2.52 | $2.16 | 489.24 K | $1.10 M |
| 09/15/2026 | $2.32 | $2.44 (5.17%) | $2.96 | $2.26 | 771.91 K | $1.15 M |
| 09/14/2026 | $2.20 | $2.31 (5%) | $2.62 | $2.20 | 429.71 K | $1.09 M |
| 09/11/2026 | $2.29 | $2.24 (-2.18%) | $2.33 | $2.22 | 67.13 K | $1.05 M |
| 09/10/2026 | $2.33 | $2.29 (-1.72%) | $2.37 | $2.23 | 54.50 K | $1.08 M |
| 09/09/2026 | $2.37 | $2.33 (-1.69%) | $2.40 | $2.23 | 80.04 K | $1.10 M |
| 09/08/2026 | $2.29 | $2.36 (3.06%) | $2.40 | $2.12 | 73.66 K | $1.11 M |
| 09/04/2026 | $2.39 | $2.34 (-2.09%) | $2.47 | $2.24 | 125.61 K | $1.10 M |
| 09/03/2026 | $2.51 | $2.38 (-5.18%) | $2.68 | $2.34 | 440.41 K | $1.12 M |
| 09/02/2026 | $2.65 | $2.53 (-4.53%) | $2.71 | $2.46 | 105.00 K | $1.19 M |
| 09/01/2026 | $2.89 | $2.82 (-2.42%) | $2.89 | $2.70 | 438.24 K | $1.33 M |
| 08/31/2026 | $3.36 | $3.07 (-8.63%) | $3.38 | $3.02 | 123.94 K | $1.44 M |
| 08/28/2026 | $3.39 | $3.44 (1.47%) | $3.70 | $3.38 | 134.08 K | $1.62 M |
| 08/27/2026 | $3.68 | $3.53 (-4.08%) | $3.85 | $3.34 | 409.15 K | $1.66 M |
| 08/26/2026 | $4.45 | $4.22 (-5.17%) | $4.85 | $3.83 | 5.35 M | $1.98 M |
| 08/25/2026 | $3.73 | $3.70 (-0.8%) | $5.49 | $3.30 | 1.52 M | $1.74 M |
| 08/24/2026 | $3.84 | $3.72 (-3.12%) | $4.00 | $3.60 | 151.00 K | $1.75 M |
| 08/21/2026 | $4.74 | $4.41 (-6.96%) | $5.45 | $4.25 | 371.34 K | $2.07 M |
| 08/20/2026 | $4.59 | $5.13 (11.76%) | $6.25 | $4.39 | 1.10 M | $2.41 M |
| 08/19/2026 | $3.85 | $4.36 (13.25%) | $4.38 | $3.52 | 377.32 K | $2.05 M |
| 08/18/2026 | $4.44 | $4.58 (3.15%) | $4.60 | $4.35 | 57.31 K | $2.15 M |
| 08/17/2026 | $4.60 | $4.46 (-3.04%) | $4.71 | $4.26 | 158.63 K | $2.10 M |
| 08/14/2026 | $5.30 | $4.46 (-15.85%) | $5.44 | $4.38 | 341.55 K | $2.10 M |
| 08/13/2026 | $6.54 | $5.44 (-16.82%) | $6.73 | $5.25 | 283.96 K | $2.56 M |
| 08/12/2026 | $7.15 | $6.54 (-8.53%) | $7.45 | $6.54 | 64.50 K | $3.08 M |
| 08/11/2026 | $7.61 | $7.32 (-3.81%) | $7.61 | $7.07 | 33.97 K | $3.44 M |
| 08/10/2026 | $8.00 | $7.90 (-1.25%) | $8.00 | $7.27 | 85.06 K | $3.71 M |
| 08/07/2026 | $7.60 | $7.71 (1.45%) | $8.39 | $7.60 | 82.64 K | $3.63 M |
| 08/06/2026 | $8.13 | $7.60 (-6.52%) | $8.40 | $7.55 | 34.98 K | $3.57 M |
| 08/05/2026 | $8.21 | $8.45 (2.92%) | $8.89 | $8.16 | 30.19 K | $3.97 M |
| 08/04/2026 | $8.24 | $8.18 (-0.73%) | $8.71 | $7.75 | 85.63 K | $3.85 M |
| 08/03/2026 | $11.00 | $10.35 (-5.91%) | $11.00 | $9.15 | 307.10 K | $4.87 M |
| 07/31/2026 | $10.20 | $10.76 (5.49%) | $10.96 | $10.02 | 2.39 K | $5.06 M |
| 07/30/2026 | $10.00 | $10.51 (5.1%) | $10.79 | $9.45 | 6.46 K | $4.94 M |
| 07/29/2026 | $10.18 | $10.40 (2.16%) | $10.40 | $9.40 | 2.81 K | $4.89 M |
| 07/28/2026 | $9.75 | $10.41 (6.77%) | $10.45 | $9.03 | 8.46 K | $4.89 M |
| 07/27/2026 | $10.15 | $10.10 (-0.49%) | $10.50 | $9.75 | 5.97 K | $4.75 M |
| 07/24/2026 | $10.89 | $10.63 (-2.39%) | $11.00 | $9.25 | 18.60 K | $5.00 M |
| 07/23/2026 | $9.35 | $11.36 (21.5%) | $12.00 | $9.00 | 44.58 K | $5.34 M |
| 07/22/2026 | $9.95 | $9.39 (-5.63%) | $9.95 | $9.13 | 3.43 K | $4.42 M |
| 07/21/2026 | $10.05 | $9.62 (-4.28%) | $10.05 | $9.07 | 6.77 K | $4.52 M |
| 07/20/2026 | $10.05 | $9.50 (-5.47%) | $10.89 | $9.25 | 7.07 K | $4.47 M |
| 07/17/2026 | $9.16 | $9.90 (8.08%) | $9.97 | $9.05 | 3.82 K | $4.66 M |
| 07/16/2026 | $9.50 | $9.45 (-0.53%) | $9.88 | $9.28 | 6.42 K | $4.44 M |
| 07/15/2026 | $9.75 | $9.99 (2.46%) | $10.32 | $9.50 | 5.00 K | $4.70 M |
| 07/14/2026 | $10.05 | $9.46 (-5.87%) | $10.50 | $9.46 | 5.02 K | $4.45 M |
| 07/13/2026 | $10.81 | $10.22 (-5.46%) | $10.83 | $10.06 | 7.24 K | $4.81 M |
| 07/10/2026 | $11.45 | $10.81 (-5.59%) | $11.49 | $10.75 | 4.10 K | $5.08 M |
| 07/09/2026 | $11.65 | $11.05 (-5.15%) | $11.65 | $10.75 | 9.54 K | $5.20 M |
| 07/08/2026 | $11.25 | $11.05 (-1.78%) | $12.00 | $10.56 | 10.05 K | $5.20 M |
| 07/07/2026 | $11.85 | $11.05 (-6.75%) | $12.05 | $10.63 | 9.95 K | $5.20 M |
| 07/06/2026 | $12.00 | $11.65 (-2.92%) | $12.87 | $11.50 | 13.43 K | $5.48 M |
| 07/02/2026 | $11.70 | $11.80 (0.85%) | $13.00 | $11.00 | 22.14 K | $5.55 M |
| 07/01/2026 | $11.89 | $11.82 (-0.59%) | $12.50 | $11.17 | 8.97 K | $5.56 M |
| 06/30/2026 | $11.65 | $12.25 (5.15%) | $13.07 | $11.01 | 15.22 K | $5.76 M |
| 06/29/2026 | $12.50 | $12.01 (-3.92%) | $12.50 | $11.01 | 11.14 K | $5.65 M |
| 06/26/2026 | $11.36 | $12.20 (7.39%) | $12.26 | $10.50 | 18.56 K | $5.74 M |
| 06/25/2026 | $12.40 | $11.63 (-6.21%) | $12.84 | $11.40 | 12.56 K | $5.47 M |
| 06/24/2026 | $14.36 | $12.75 (-11.21%) | $14.38 | $12.25 | 22.65 K | $6.00 M |
| 06/23/2026 | $14.50 | $14.36 (-0.97%) | $15.23 | $14.10 | 11.36 K | $6.75 M |
| 06/22/2026 | $15.60 | $15.00 (-3.85%) | $16.50 | $14.04 | 26.12 K | $7.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
