5 DAY PERFORMANCE
-2.74%
1 MONTH PERFORMANCE
-77.87%
3 MONTH PERFORMANCE
-96.80%
6 MONTH PERFORMANCE
-98.59%
YEAR-TO-DATE PERFORMANCE
-99.50%
1 YEAR PERFORMANCE
-99.70%
SmartKem Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.29 | $0.28 (-5.43%) | $0.29 | $0.27 | 49.80 K | |
| 11/04/2026 | $0.29 | $0.30 (0.58%) | $0.32 | $0.27 | 209.08 K | $139.13 K |
| 11/03/2026 | $0.28 | $0.33 (16.43%) | $0.33 | $0.27 | 364.00 K | $153.29 K |
| 11/02/2026 | $0.26 | $0.35 (35.48%) | $0.39 | $0.23 | 2.91 M | $165.18 K |
| 10/30/2026 | $0.33 | $0.28 (-15.88%) | $0.33 | $0.26 | 2.14 M | $130.53 K |
| 10/29/2026 | $0.41 | $0.41 (-0.75%) | $0.44 | $0.40 | 2.62 M | $193.07 K |
| 10/28/2026 | $0.45 | $0.42 (-6.5%) | $0.45 | $0.40 | 122.95 K | $196.97 K |
| 10/27/2026 | $0.49 | $0.44 (-11.82%) | $0.49 | $0.42 | 187.70 K | $204.82 K |
| 10/26/2026 | $0.49 | $0.46 (-5.77%) | $0.53 | $0.46 | 189.44 K | $217.47 K |
| 10/23/2026 | $0.46 | $0.49 (5.57%) | $0.51 | $0.45 | 146.50 K | $229.84 K |
| 10/22/2026 | $0.49 | $0.45 (-7.25%) | $0.50 | $0.44 | 343.84 K | $213.47 K |
| 10/21/2026 | $0.46 | $0.50 (9.35%) | $0.52 | $0.43 | 395.70 K | $236.52 K |
| 10/20/2026 | $0.48 | $0.44 (-8.43%) | $0.53 | $0.44 | 233.55 K | $205.72 K |
| 10/19/2026 | $0.54 | $0.47 (-12.52%) | $0.55 | $0.47 | 233.80 K | $222.13 K |
| 10/16/2026 | $0.63 | $0.53 (-16.13%) | $0.64 | $0.51 | 346.62 K | $248.46 K |
| 10/15/2026 | $0.60 | $0.64 (6.23%) | $0.65 | $0.58 | 224.46 K | $299.71 K |
| 10/14/2026 | $0.66 | $0.60 (-8.85%) | $0.66 | $0.57 | 283.81 K | $284.38 K |
| 10/13/2026 | $0.66 | $0.74 (11.94%) | $0.75 | $0.56 | 1.39 M | $347.39 K |
| 10/12/2026 | $1.16 | $1.06 (-8.62%) | $1.43 | $1.03 | 7.26 M | $498.42 K |
| 10/09/2026 | $1.13 | $1.15 (1.77%) | $1.20 | $1.13 | 86.93 K | $540.74 K |
| 10/08/2026 | $1.17 | $1.13 (-3.42%) | $1.21 | $1.13 | 73.08 K | $531.34 K |
| 10/07/2026 | $1.13 | $1.17 (3.54%) | $1.20 | $1.06 | 220.54 K | $550.14 K |
| 10/06/2026 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.13 | 162.25 K | $545.44 K |
| 10/05/2026 | $1.37 | $1.22 (-10.95%) | $1.37 | $1.15 | 502.22 K | $573.65 K |
| 10/02/2026 | $1.64 | $1.65 (0.61%) | $1.78 | $1.63 | 1.27 M | $775.84 K |
| 10/01/2026 | $1.62 | $1.64 (1.23%) | $1.70 | $1.55 | 71.24 K | $771.14 K |
| 09/30/2026 | $1.61 | $1.61 (0%) | $1.63 | $1.47 | 73.88 K | $757.04 K |
| 09/29/2026 | $1.75 | $1.59 (-9.14%) | $1.83 | $1.58 | 54.91 K | $747.63 K |
| 09/28/2026 | $1.84 | $1.75 (-4.89%) | $1.85 | $1.65 | 86.47 K | $822.87 K |
| 09/25/2026 | $1.61 | $1.82 (13.04%) | $1.89 | $1.47 | 633.97 K | $855.78 K |
| 09/24/2026 | $1.62 | $1.64 (1.23%) | $1.69 | $1.57 | 111.50 K | $771.14 K |
| 09/23/2026 | $1.71 | $1.68 (-1.75%) | $1.84 | $1.47 | 1.32 M | $789.95 K |
| 09/22/2026 | $1.75 | $1.69 (-3.43%) | $1.81 | $1.69 | 87.66 K | $794.65 K |
| 09/21/2026 | $1.77 | $1.79 (1.13%) | $1.80 | $1.63 | 208.57 K | $841.67 K |
| 09/18/2026 | $2.37 | $2.19 (-7.59%) | $2.37 | $2.15 | 329.85 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 |
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.
