Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Smartkem Inc (SMTK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.2299 0.2357 0.2258 0.2333 8,766
2nd Apr 2026 (Thu) 0.2299 0.2357 0.2258 0.2333 8,766
1st Apr 2026 (Wed) 0.2357 0.2357 0.225 0.234 1,902
31st Mar 2026 (Tue) 0.211 0.23 0.211 0.2275 20,894
30th Mar 2026 (Mon) 0.238 0.238 0.2271 0.2271 125
27th Mar 2026 (Fri) 0.231 0.2341 0.226 0.227 5,230
26th Mar 2026 (Thu) 0.231 0.2394 0.2255 0.248 1,960
25th Mar 2026 (Wed) 0.2335 0.2339 0.2335 0.2339 349
24th Mar 2026 (Tue) 0.245 0.2485 0.2338 0.2333 487
23rd Mar 2026 (Mon) 0.2469 0.2615 0.2369 0.259 4,792
20th Mar 2026 (Fri) 0.2302 0.247 0.2245 0.247 7,420
19th Mar 2026 (Thu) 0.25 0.25 0.2111 0.2303 7,560
18th Mar 2026 (Wed) 0.2516 0.26 0.25 0.2501 1,725
17th Mar 2026 (Tue) 0.2407 0.3036 0.2407 0.2516 3,269
16th Mar 2026 (Mon) 0.258 0.2607 0.2422 0.253 28,776
13th Mar 2026 (Fri) 0.254 0.2575 0.245 0.2585 5,404
12th Mar 2026 (Thu) 0.2502 0.262 0.2502 0.262 4,700
11th Mar 2026 (Wed) 0.2576 0.2606 0.252 0.2627 16,032
10th Mar 2026 (Tue) 0.2611 0.2611 0.2501 0.2576 9,119
9th Mar 2026 (Mon) 0.251 0.2679 0.251 0.27 13,289
6th Mar 2026 (Fri) 0.2629 0.2732 0.2554 0.2695 6,236
5th Mar 2026 (Thu) 0.2718 0.279 0.25 0.2711 19,399
4th Mar 2026 (Wed) 0.2525 0.34 0.2525 0.311 243,982
3rd Mar 2026 (Tue) 0.26 0.26 0.243 0.243 12,873
2nd Mar 2026 (Mon) 0.245 0.2598 0.2446 0.246 800
27th Feb 2026 (Fri) 0.2524 0.2524 0.2524 0.253 528
26th Feb 2026 (Thu) 0.261 0.2648 0.2541 0.2561 3,039
25th Feb 2026 (Wed) 0.293 0.293 0.2877 0.2877 0
24th Feb 2026 (Tue) 0.293 0.293 0.2883 0.2883 0
23rd Feb 2026 (Mon) 0.293 0.293 0.2753 0.2883 36,262
20th Feb 2026 (Fri) 0.2954 0.3018 0.2936 0.309 1,420
19th Feb 2026 (Thu) 0.268 0.3066 0.268 0.3065 21,274
18th Feb 2026 (Wed) 0.2425 0.27 0.242 0.27 3,553
17th Feb 2026 (Tue) 0.2497 0.2534 0.2214 0.2396 33,259
16th Feb 2026 (Mon) 0.2863 0.295 0.2551 0.28 56,754
13th Feb 2026 (Fri) 0.2863 0.295 0.2551 0.28 56,754
12th Feb 2026 (Thu) 0.3226 0.329 0.2707 0.2959 9,622
11th Feb 2026 (Wed) 0.3312 0.333 0.2804 0.3197 54,631
10th Feb 2026 (Tue) 0.3351 0.364 0.3336 0.3648 77,543
9th Feb 2026 (Mon) 0.3666 0.3807 0.3485 0.362 83,153
6th Feb 2026 (Fri) 0.5485 0.5498 0.3202 0.3963 3,421,527
FTSE 100 Latest
Value10,436.29
Change71.50