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
10th Jul 2026 (Fri) 0.2229 0.2271 0.216 0.2162 9,040
9th Jul 2026 (Thu) 0.225 0.229 0.217 0.221 20,128
8th Jul 2026 (Wed) 0.215 0.232 0.2142 0.221 49,479
7th Jul 2026 (Tue) 0.237 0.237 0.2152 0.221 12,357
6th Jul 2026 (Mon) 0.235 0.257 0.231 0.233 15,462
3rd Jul 2026 (Fri) 0.234 0.236 0.234 0.236 0
2nd Jul 2026 (Thu) 0.234 0.26 0.221 0.236 25,236
1st Jul 2026 (Wed) 0.2407 0.2451 0.225 0.2364 13,587
30th Jun 2026 (Tue) 0.2399 0.251 0.2208 0.245 44,364
29th Jun 2026 (Mon) 0.2425 0.25 0.231 0.2401 34,313
26th Jun 2026 (Fri) 0.227 0.245 0.211 0.244 16,829
25th Jun 2026 (Thu) 0.2549 0.2549 0.228 0.2326 21,875
24th Jun 2026 (Wed) 0.2869 0.2869 0.25 0.255 1,822
23rd Jun 2026 (Tue) 0.2889 0.2981 0.2822 0.2871 10,490
22nd Jun 2026 (Mon) 0.3147 0.33 0.2894 0.30 45,516
19th Jun 2026 (Fri) 0.29 0.35 0.29 0.3133 166,649
18th Jun 2026 (Thu) 0.29 0.35 0.29 0.3133 166,649
17th Jun 2026 (Wed) 0.26 0.2869 0.2515 0.2698 25,134
16th Jun 2026 (Tue) 0.276 0.2795 0.2506 0.275 95,837
15th Jun 2026 (Mon) 0.318 0.33 0.2712 0.2921 173,202
12th Jun 2026 (Fri) 0.3877 0.4053 0.34 0.35 53,512
11th Jun 2026 (Thu) 0.3885 0.42 0.3544 0.4118 80,719
10th Jun 2026 (Wed) 0.3634 0.4647 0.3113 0.409 181,278
9th Jun 2026 (Tue) 0.5375 0.6073 0.349 0.3872 1,334,726
8th Jun 2026 (Mon) 0.6174 1.15 0.4948 0.84 23,936,138
5th Jun 2026 (Fri) 0.59 0.60 0.4027 0.4087 25,634,024
4th Jun 2026 (Thu) 0.2751 0.34 0.2751 0.32 1,357,273
3rd Jun 2026 (Wed) 0.29 0.3098 0.281 0.287 18,415
2nd Jun 2026 (Tue) 0.311 0.325 0.2816 0.2938 54,873
1st Jun 2026 (Mon) 0.3125 0.3388 0.303 0.312 16,187
29th May 2026 (Fri) 0.30 0.32 0.2916 0.301 23,022
28th May 2026 (Thu) 0.2711 0.311 0.265 0.2905 37,435
27th May 2026 (Wed) 0.291 0.30 0.2601 0.2631 37,812
26th May 2026 (Tue) 0.2561 0.307 0.2561 0.2988 40,649
25th May 2026 (Mon) 0.24 0.2539 0.235 0.241 10,255
22nd May 2026 (Fri) 0.24 0.2539 0.235 0.241 10,255
21st May 2026 (Thu) 0.245 0.265 0.231 0.236 9,582
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
FTSE 100 Latest
Value10,497.29
Change24.84