5 DAY PERFORMANCE
-13.82%
1 MONTH PERFORMANCE
+12.03%
3 MONTH PERFORMANCE
+4.25%
6 MONTH PERFORMANCE
-81.76%
YEAR-TO-DATE PERFORMANCE
-74.77%
1 YEAR PERFORMANCE
-70.81%
SmartKem Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.31 | $0.30 (-3.82%) | $0.33 | $0.28 | 1.31 M | $4.33 M |
| 06/18/2026 | $0.29 | $0.31 (9.35%) | $0.35 | $0.29 | 11.45 M | $4.52 M |
| 06/17/2026 | $0.27 | $0.27 (-1.71%) | $0.29 | $0.25 | 1.63 M | $3.89 M |
| 06/16/2026 | $0.29 | $0.28 (-4.55%) | $0.29 | $0.25 | 2.41 M | $3.97 M |
| 06/15/2026 | $0.34 | $0.29 (-13.09%) | $0.34 | $0.27 | 3.80 M | $4.22 M |
| 06/12/2026 | $0.39 | $0.35 (-10.03%) | $0.41 | $0.34 | 3.50 M | $5.05 M |
| 06/11/2026 | $0.39 | $0.41 (5.05%) | $0.42 | $0.35 | 3.82 M | $5.94 M |
| 06/10/2026 | $0.35 | $0.41 (16.86%) | $0.47 | $0.31 | 7.62 M | $5.90 M |
| 06/09/2026 | $0.55 | $0.39 (-29.41%) | $0.61 | $0.35 | 25.40 M | $5.59 M |
| 06/08/2026 | $0.62 | $0.84 (35.64%) | $1.16 | $0.49 | 273.85 M | $12.13 M |
| 06/05/2026 | $0.59 | $0.41 (-31.08%) | $0.60 | $0.40 | 232.20 M | $5.90 M |
| 06/04/2026 | $0.28 | $0.32 (14.29%) | $0.35 | $0.28 | 34.64 M | $4.62 M |
| 06/03/2026 | $0.31 | $0.29 (-6.21%) | $0.31 | $0.28 | 410.11 K | $4.14 M |
| 06/02/2026 | $0.32 | $0.29 (-8.62%) | $0.33 | $0.28 | 608.40 K | $4.24 M |
| 06/01/2026 | $0.30 | $0.31 (2.97%) | $0.34 | $0.29 | 533.65 K | $4.50 M |
| 05/29/2026 | $0.30 | $0.30 (0.74%) | $0.32 | $0.29 | 631.90 K | $4.35 M |
| 05/28/2026 | $0.28 | $0.29 (5.64%) | $0.31 | $0.26 | 652.35 K | $4.19 M |
| 05/27/2026 | $0.31 | $0.26 (-13.74%) | $0.31 | $0.26 | 544.32 K | $3.80 M |
| 05/26/2026 | $0.26 | $0.30 (17.18%) | $0.31 | $0.24 | 761.03 K | $4.31 M |
| 05/22/2026 | $0.25 | $0.24 (-2.03%) | $0.26 | $0.23 | 259.13 K | $3.48 M |
| 05/21/2026 | $0.25 | $0.24 (-5.6%) | $0.27 | $0.23 | 145.90 K | $3.41 M |
| 05/20/2026 | $0.26 | $0.25 (-2.6%) | $0.28 | $0.25 | 377.54 K | $3.62 M |
| 05/19/2026 | $0.26 | $0.25 (-4.78%) | $0.27 | $0.24 | 407.80 K | $3.57 M |
| 05/18/2026 | $0.23 | $0.28 (20.8%) | $0.30 | $0.22 | 4.03 M | $3.99 M |
| 05/15/2026 | $0.22 | $0.22 (-0.72%) | $0.24 | $0.20 | 391.50 K | $3.20 M |
| 05/14/2026 | $0.27 | $0.23 (-13.61%) | $0.27 | $0.20 | 752.63 K | $3.31 M |
| 05/13/2026 | $0.30 | $0.27 (-8.14%) | $0.30 | $0.26 | 173.70 K | $3.91 M |
| 05/12/2026 | $0.29 | $0.27 (-5.86%) | $0.30 | $0.27 | 154.93 K | $3.94 M |
| 05/11/2026 | $0.34 | $0.29 (-14.75%) | $0.35 | $0.27 | 561.81 K | $4.17 M |
| 05/08/2026 | $0.32 | $0.32 (-0.56%) | $0.35 | $0.30 | 411.30 K | $4.65 M |
| 05/07/2026 | $0.38 | $0.33 (-14.12%) | $0.38 | $0.31 | 907.20 K | $4.75 M |
| 05/06/2026 | $0.41 | $0.38 (-8%) | $0.42 | $0.30 | 2.18 M | $5.45 M |
| 05/05/2026 | $0.28 | $0.38 (37.14%) | $0.39 | $0.27 | 1.98 M | $5.54 M |
| 05/04/2026 | $0.24 | $0.28 (18.51%) | $0.32 | $0.21 | 6.33 M | $4.04 M |
| 05/01/2026 | $0.20 | $0.24 (17.5%) | $0.24 | $0.19 | 1.43 M | $3.39 M |
| 04/30/2026 | $0.16 | $0.19 (22.93%) | $0.20 | $0.16 | 553.05 K | $2.79 M |
| 04/29/2026 | $0.22 | $0.17 (-24.63%) | $0.23 | $0.15 | 6.64 M | $2.41 M |
| 04/28/2026 | $0.25 | $0.24 (-6.67%) | $0.25 | $0.23 | 292.58 K | $3.40 M |
| 04/27/2026 | $0.29 | $0.26 (-10.35%) | $0.32 | $0.25 | 294.71 K | $3.74 M |
| 04/24/2026 | $0.25 | $0.27 (7.89%) | $0.29 | $0.25 | 439.84 K | $3.91 M |
| 04/23/2026 | $0.27 | $0.25 (-6.33%) | $0.27 | $0.25 | 281.90 K | $3.61 M |
| 04/22/2026 | $0.29 | $0.26 (-9.58%) | $0.29 | $0.25 | 66.93 K | $3.73 M |
| 04/21/2026 | $0.29 | $0.26 (-9.48%) | $0.29 | $0.26 | 127.30 K | $3.79 M |
| 04/20/2026 | $0.33 | $0.28 (-16.48%) | $0.36 | $0.25 | 405.20 K | $3.98 M |
| 04/17/2026 | $0.35 | $0.34 (-3.49%) | $0.38 | $0.32 | 248.60 K | $4.88 M |
| 04/16/2026 | $0.36 | $0.34 (-5.74%) | $0.36 | $0.32 | 155.70 K | $4.89 M |
| 04/15/2026 | $0.35 | $0.34 (-1.74%) | $0.36 | $0.32 | 258.40 K | $4.96 M |
| 04/14/2026 | $0.31 | $0.36 (14.82%) | $0.46 | $0.31 | 2.17 M | $5.16 M |
| 04/13/2026 | $0.33 | $0.32 (-2.13%) | $0.35 | $0.31 | 105.00 K | $4.63 M |
| 04/10/2026 | $0.36 | $0.33 (-6.9%) | $0.36 | $0.32 | 234.70 K | $4.83 M |
| 04/09/2026 | $0.32 | $0.36 (12.7%) | $0.36 | $0.26 | 699.40 K | $5.19 M |
| 04/08/2026 | $0.27 | $0.33 (22.28%) | $0.35 | $0.26 | 2.55 M | $4.76 M |
| 04/07/2026 | $0.27 | $0.25 (-8.21%) | $0.27 | $0.24 | 122.80 K | $3.55 M |
| 04/06/2026 | $0.23 | $0.26 (13.57%) | $0.29 | $0.23 | 258.14 K | $3.72 M |
| 04/02/2026 | $0.24 | $0.23 (-1.14%) | $0.24 | $0.22 | 96.30 K | $3.37 M |
| 04/01/2026 | $0.22 | $0.23 (4.93%) | $0.24 | $0.22 | 33.45 K | $3.38 M |
| 03/31/2026 | $0.21 | $0.23 (8.33%) | $0.23 | $0.21 | 199.01 K | $3.28 M |
| 03/30/2026 | $0.23 | $0.23 (-1.82%) | $0.24 | $0.23 | 55.74 K | $3.28 M |
| 03/27/2026 | $0.23 | $0.23 (-1.3%) | $0.25 | $0.23 | 111.11 K | $3.28 M |
| 03/26/2026 | $0.23 | $0.25 (9.83%) | $0.25 | $0.22 | 142.91 K | $3.58 M |
| 03/25/2026 | $0.24 | $0.23 (-2.42%) | $0.25 | $0.23 | 55.00 K | $3.38 M |
| 03/24/2026 | $0.25 | $0.23 (-7.31%) | $0.25 | $0.23 | 71.12 K | $3.37 M |
| 03/23/2026 | $0.24 | $0.26 (6.98%) | $0.26 | $0.24 | 165.50 K | $3.74 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.
