5 DAY PERFORMANCE
+14.89%
1 MONTH PERFORMANCE
+4.73%
3 MONTH PERFORMANCE
-31.87%
6 MONTH PERFORMANCE
-85.25%
YEAR-TO-DATE PERFORMANCE
-74.77%
1 YEAR PERFORMANCE
-87.95%
SmartKem Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.41 | $0.35 (-14.17%) | $0.42 | $0.30 | 1.66 M | $2.87 M |
| 05/05/2026 | $0.28 | $0.38 (37.14%) | $0.39 | $0.27 | 1.98 M | $3.13 M |
| 05/04/2026 | $0.24 | $0.28 (18.51%) | $0.32 | $0.21 | 6.33 M | $2.28 M |
| 05/01/2026 | $0.20 | $0.24 (17.5%) | $0.24 | $0.19 | 1.43 M | $1.92 M |
| 04/30/2026 | $0.16 | $0.19 (22.93%) | $0.20 | $0.16 | 553.05 K | $1.57 M |
| 04/29/2026 | $0.22 | $0.17 (-24.63%) | $0.23 | $0.15 | 6.64 M | $1.36 M |
| 04/28/2026 | $0.25 | $0.24 (-6.67%) | $0.25 | $0.23 | 292.58 K | $1.92 M |
| 04/27/2026 | $0.29 | $0.26 (-10.35%) | $0.32 | $0.25 | 294.71 K | $2.11 M |
| 04/24/2026 | $0.25 | $0.27 (7.89%) | $0.29 | $0.25 | 439.84 K | $2.21 M |
| 04/23/2026 | $0.27 | $0.25 (-6.33%) | $0.27 | $0.25 | 281.90 K | $2.04 M |
| 04/22/2026 | $0.29 | $0.26 (-9.58%) | $0.29 | $0.25 | 66.93 K | $2.11 M |
| 04/21/2026 | $0.29 | $0.26 (-9.48%) | $0.29 | $0.26 | 127.30 K | $2.14 M |
| 04/20/2026 | $0.33 | $0.28 (-16.48%) | $0.36 | $0.25 | 405.20 K | $2.25 M |
| 04/17/2026 | $0.35 | $0.34 (-3.49%) | $0.38 | $0.32 | 248.60 K | $2.76 M |
| 04/16/2026 | $0.36 | $0.34 (-5.74%) | $0.36 | $0.32 | 155.70 K | $2.76 M |
| 04/15/2026 | $0.35 | $0.34 (-1.74%) | $0.36 | $0.32 | 258.40 K | $2.81 M |
| 04/14/2026 | $0.31 | $0.36 (14.82%) | $0.46 | $0.31 | 2.17 M | $2.91 M |
| 04/13/2026 | $0.33 | $0.32 (-2.13%) | $0.35 | $0.31 | 105.00 K | $2.62 M |
| 04/10/2026 | $0.36 | $0.33 (-6.9%) | $0.36 | $0.32 | 234.70 K | $2.73 M |
| 04/09/2026 | $0.32 | $0.36 (12.7%) | $0.36 | $0.26 | 699.40 K | $2.93 M |
| 04/08/2026 | $0.27 | $0.33 (22.28%) | $0.35 | $0.26 | 2.55 M | $2.69 M |
| 04/07/2026 | $0.27 | $0.25 (-8.21%) | $0.27 | $0.24 | 122.80 K | $2.01 M |
| 04/06/2026 | $0.23 | $0.26 (13.57%) | $0.29 | $0.23 | 258.14 K | $2.10 M |
| 04/02/2026 | $0.24 | $0.23 (-1.14%) | $0.24 | $0.22 | 96.30 K | $2.05 M |
| 04/01/2026 | $0.22 | $0.23 (4.93%) | $0.24 | $0.22 | 33.45 K | $2.06 M |
| 03/31/2026 | $0.21 | $0.23 (8.33%) | $0.23 | $0.21 | 199.01 K | $2.00 M |
| 03/30/2026 | $0.23 | $0.23 (-1.82%) | $0.24 | $0.23 | 55.74 K | $1.99 M |
| 03/27/2026 | $0.23 | $0.23 (-1.3%) | $0.25 | $0.23 | 111.11 K | $1.99 M |
| 03/26/2026 | $0.23 | $0.25 (9.83%) | $0.25 | $0.22 | 142.91 K | $2.18 M |
| 03/25/2026 | $0.24 | $0.23 (-2.42%) | $0.25 | $0.23 | 55.00 K | $2.05 M |
| 03/24/2026 | $0.25 | $0.23 (-7.31%) | $0.25 | $0.23 | 71.12 K | $2.05 M |
| 03/23/2026 | $0.24 | $0.26 (6.98%) | $0.26 | $0.24 | 165.50 K | $2.27 M |
| 03/20/2026 | $0.23 | $0.25 (9.44%) | $0.25 | $0.22 | 216.44 K | $2.17 M |
| 03/19/2026 | $0.25 | $0.23 (-7.88%) | $0.26 | $0.21 | 267.54 K | $2.02 M |
| 03/18/2026 | $0.26 | $0.25 (-1.92%) | $0.26 | $0.25 | 42.00 K | $2.20 M |
| 03/17/2026 | $0.25 | $0.25 (0.6%) | $0.31 | $0.24 | 447.85 K | $2.21 M |
| 03/16/2026 | $0.25 | $0.25 (1.61%) | $0.26 | $0.24 | 300.30 K | $2.22 M |
| 03/13/2026 | $0.26 | $0.26 (-1.71%) | $0.26 | $0.25 | 125.34 K | $2.27 M |
| 03/12/2026 | $0.26 | $0.26 (-0.38%) | $0.26 | $0.25 | 73.15 K | $2.30 M |
| 03/11/2026 | $0.26 | $0.26 (1.04%) | $0.26 | $0.25 | 140.44 K | $2.31 M |
| 03/10/2026 | $0.26 | $0.26 (0.43%) | $0.27 | $0.25 | 108.75 K | $2.26 M |
| 03/09/2026 | $0.26 | $0.27 (3.85%) | $0.27 | $0.25 | 166.50 K | $2.37 M |
| 03/06/2026 | $0.27 | $0.27 (1.43%) | $0.27 | $0.25 | 210.50 K | $2.37 M |
| 03/05/2026 | $0.27 | $0.27 (-0.26%) | $0.29 | $0.25 | 464.60 K | $2.38 M |
| 03/04/2026 | $0.25 | $0.31 (25.4%) | $0.34 | $0.24 | 2.84 M | $2.73 M |
| 03/03/2026 | $0.23 | $0.24 (4.88%) | $0.26 | $0.23 | 82.60 K | $2.13 M |
| 03/02/2026 | $0.25 | $0.25 (-2.38%) | $0.26 | $0.24 | 147.60 K | $2.16 M |
| 02/27/2026 | $0.25 | $0.25 (0%) | $0.27 | $0.25 | 98.60 K | $2.22 M |
| 02/26/2026 | $0.30 | $0.26 (-14.35%) | $0.30 | $0.25 | 104.15 K | $2.25 M |
| 02/25/2026 | $0.28 | $0.29 (2.67%) | $0.30 | $0.28 | 36.10 K | $2.53 M |
| 02/24/2026 | $0.27 | $0.29 (6.59%) | $0.29 | $0.25 | 342.81 K | $2.51 M |
| 02/23/2026 | $0.29 | $0.29 (-2.11%) | $0.31 | $0.27 | 170.15 K | $2.53 M |
| 02/20/2026 | $0.30 | $0.31 (3%) | $0.31 | $0.29 | 82.17 K | $2.71 M |
| 02/19/2026 | $0.28 | $0.31 (11.05%) | $0.31 | $0.27 | 347.54 K | $2.69 M |
| 02/18/2026 | $0.25 | $0.27 (8%) | $0.27 | $0.23 | 464.22 K | $2.37 M |
| 02/17/2026 | $0.26 | $0.24 (-7.85%) | $0.26 | $0.22 | 783.54 K | $2.10 M |
| 02/13/2026 | $0.31 | $0.28 (-8.79%) | $0.32 | $0.26 | 683.30 K | $2.46 M |
| 02/12/2026 | $0.32 | $0.30 (-7.53%) | $0.33 | $0.27 | 280.70 K | $2.60 M |
| 02/11/2026 | $0.35 | $0.32 (-9.66%) | $0.35 | $0.26 | 646.50 K | $2.81 M |
| 02/10/2026 | $0.33 | $0.36 (10.65%) | $0.37 | $0.33 | 800.20 K | $3.20 M |
| 02/09/2026 | $0.37 | $0.36 (-3.21%) | $0.39 | $0.35 | 875.60 K | $3.18 M |
| 02/06/2026 | $0.55 | $0.40 (-27.87%) | $0.56 | $0.32 | 33.72 M | $3.48 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.
