5 DAY PERFORMANCE
+25.52%
1 MONTH PERFORMANCE
+22.17%
3 MONTH PERFORMANCE
-17.93%
6 MONTH PERFORMANCE
-31.87%
YEAR-TO-DATE PERFORMANCE
-74.77%
1 YEAR PERFORMANCE
-68.97%
SmartKem Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.16 | $0.15 (-6.46%) | $0.17 | $0.15 | 1.75 M | $2.19 M |
| 08/05/2026 | $0.16 | $0.17 (2.92%) | $0.18 | $0.16 | 1.51 M | $2.44 M |
| 08/04/2026 | $0.16 | $0.16 (-0.73%) | $0.17 | $0.16 | 4.28 M | $2.36 M |
| 08/03/2026 | $0.22 | $0.21 (-5.91%) | $0.22 | $0.18 | 15.36 M | $2.99 M |
| 07/31/2026 | $0.20 | $0.22 (5.44%) | $0.22 | $0.20 | 119.25 K | $3.11 M |
| 07/30/2026 | $0.20 | $0.21 (5.15%) | $0.22 | $0.19 | 322.88 K | $3.04 M |
| 07/29/2026 | $0.20 | $0.21 (2.16%) | $0.21 | $0.19 | 140.50 K | $3.00 M |
| 07/28/2026 | $0.20 | $0.21 (6.72%) | $0.21 | $0.18 | 422.95 K | $3.00 M |
| 07/27/2026 | $0.20 | $0.20 (-0.49%) | $0.21 | $0.20 | 298.60 K | $2.92 M |
| 07/24/2026 | $0.22 | $0.21 (-2.39%) | $0.22 | $0.19 | 930.11 K | $3.07 M |
| 07/23/2026 | $0.19 | $0.23 (21.44%) | $0.24 | $0.18 | 2.23 M | $3.28 M |
| 07/22/2026 | $0.20 | $0.19 (-5.63%) | $0.20 | $0.18 | 171.71 K | $2.71 M |
| 07/21/2026 | $0.20 | $0.19 (-4.33%) | $0.20 | $0.18 | 338.42 K | $2.78 M |
| 07/20/2026 | $0.20 | $0.19 (-5.47%) | $0.22 | $0.19 | 353.50 K | $2.74 M |
| 07/17/2026 | $0.18 | $0.20 (7.97%) | $0.20 | $0.18 | 190.74 K | $2.86 M |
| 07/16/2026 | $0.19 | $0.19 (-0.53%) | $0.20 | $0.19 | 320.90 K | $2.73 M |
| 07/15/2026 | $0.20 | $0.20 (2.41%) | $0.21 | $0.19 | 249.80 K | $2.88 M |
| 07/14/2026 | $0.20 | $0.19 (-5.87%) | $0.21 | $0.19 | 251.10 K | $2.73 M |
| 07/13/2026 | $0.22 | $0.20 (-5.46%) | $0.22 | $0.20 | 362.20 K | $2.95 M |
| 07/10/2026 | $0.23 | $0.22 (-5.59%) | $0.23 | $0.22 | 204.90 K | $3.12 M |
| 07/09/2026 | $0.23 | $0.22 (-5.15%) | $0.23 | $0.22 | 477.20 K | $3.19 M |
| 07/08/2026 | $0.23 | $0.22 (-1.78%) | $0.24 | $0.21 | 502.23 K | $3.19 M |
| 07/07/2026 | $0.24 | $0.22 (-6.75%) | $0.24 | $0.21 | 497.40 K | $3.19 M |
| 07/06/2026 | $0.24 | $0.23 (-2.92%) | $0.26 | $0.23 | 671.48 K | $3.36 M |
| 07/02/2026 | $0.23 | $0.24 (0.85%) | $0.26 | $0.22 | 1.11 M | $3.41 M |
| 07/01/2026 | $0.24 | $0.24 (-0.55%) | $0.25 | $0.22 | 448.70 K | $3.41 M |
| 06/30/2026 | $0.23 | $0.25 (5.2%) | $0.26 | $0.22 | 760.82 K | $3.54 M |
| 06/29/2026 | $0.25 | $0.24 (-3.96%) | $0.25 | $0.22 | 557.10 K | $3.47 M |
| 06/26/2026 | $0.23 | $0.24 (7.39%) | $0.25 | $0.21 | 927.94 K | $3.52 M |
| 06/25/2026 | $0.25 | $0.23 (-6.21%) | $0.26 | $0.23 | 627.74 K | $3.36 M |
| 06/24/2026 | $0.29 | $0.26 (-11.18%) | $0.29 | $0.25 | 1.13 M | $3.68 M |
| 06/23/2026 | $0.29 | $0.29 (-1%) | $0.30 | $0.28 | 567.81 K | $4.14 M |
| 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 |
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.
