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
20th May 2026 (Wed) 0.2657 0.2714 0.2453 0.251 28,033
19th May 2026 (Tue) 0.2649 0.2649 0.2457 0.2471 18,528
18th May 2026 (Mon) 0.223 0.3024 0.223 0.2764 275,234
15th May 2026 (Fri) 0.226 0.235 0.202 0.2216 9,942
14th May 2026 (Thu) 0.27 0.271 0.2101 0.2292 111,212
13th May 2026 (Wed) 0.2858 0.29 0.2658 0.271 15,117
12th May 2026 (Tue) 0.2751 0.2788 0.27 0.273 1,714
11th May 2026 (Mon) 0.3084 0.32 0.2701 0.289 53,792
8th May 2026 (Fri) 0.3293 0.33 0.301 0.3222 22,638
7th May 2026 (Thu) 0.36 0.36 0.31 0.329 58,592
6th May 2026 (Wed) 0.40 0.4048 0.3145 0.3772 156,316
5th May 2026 (Tue) 0.2727 0.38 0.2727 0.384 96,029
4th May 2026 (Mon) 0.2358 0.32 0.2103 0.2798 757,537
1st May 2026 (Fri) 0.1977 0.2344 0.1977 0.235 90,015
30th Apr 2026 (Thu) 0.1617 0.1959 0.1617 0.193 14,090
29th Apr 2026 (Wed) 0.2181 0.2181 0.15 0.1671 895,454
28th Apr 2026 (Tue) 0.24 0.2449 0.23 0.2352 6,423
27th Apr 2026 (Mon) 0.305 0.322 0.25 0.2591 20,947
24th Apr 2026 (Fri) 0.2598 0.284 0.253 0.2708 13,342
23rd Apr 2026 (Thu) 0.255 0.27 0.25 0.2501 19,328
22nd Apr 2026 (Wed) 0.2799 0.2799 0.26 0.2586 13,574
21st Apr 2026 (Tue) 0.2878 0.2878 0.2601 0.2625 24,298
20th Apr 2026 (Mon) 0.3214 0.329 0.26 0.2756 33,508
17th Apr 2026 (Fri) 0.331 0.36 0.33 0.3378 6,625
16th Apr 2026 (Thu) 0.345 0.345 0.3171 0.3384 1,673
15th Apr 2026 (Wed) 0.336 0.35 0.3255 0.3439 17,169
14th Apr 2026 (Tue) 0.3289 0.46 0.3281 0.3571 98,971
13th Apr 2026 (Mon) 0.316 0.349 0.315 0.321 8,872
10th Apr 2026 (Fri) 0.333 0.345 0.325 0.3347 1,709
9th Apr 2026 (Thu) 0.3021 0.3647 0.2602 0.3595 25,493
8th Apr 2026 (Wed) 0.264 0.3435 0.264 0.3299 276,110
7th Apr 2026 (Tue) 0.2619 0.2619 0.2405 0.246 8,094
6th Apr 2026 (Mon) 0.237 0.2863 0.2327 0.2578 21,028
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
FTSE 100 Latest
Value10,443.47
Change11.13