Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SmartKem, Inc. - Common Stock (NQ: SMTK )

2.450 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2025 2.590 2.627 2.280 2.450 26,088 -0.11(-4.12%)
Feb 25, 2025 2.550 2.555 2.471 2.555 9,797 -0.04(-1.72%)
Feb 24, 2025 2.600 2.600 2.560 2.600 7,243 -0.01(-0.38%)
Feb 21, 2025 2.660 2.700 2.610 2.610 3,111 -0.07(-2.61%)
Feb 20, 2025 2.660 2.720 2.660 2.680 6,896 -0.04(-1.47%)
Feb 19, 2025 2.710 2.745 2.710 2.720 4,122 -0.04(-1.45%)
Feb 18, 2025 2.840 2.890 2.680 2.760 7,614 +0.03(+1.02%)
Feb 14, 2025 2.660 2.790 2.660 2.732 15,313 -0.04(-1.37%)
Feb 13, 2025 2.810 2.810 2.720 2.770 3,885 +0.01(+0.36%)
Feb 12, 2025 2.700 2.770 2.700 2.760 7,205 -0.04(-1.43%)
Feb 11, 2025 2.753 2.805 2.750 2.800 3,121 +0.03(+1.09%)
Feb 10, 2025 2.670 2.800 2.670 2.770 6,642 -0.05(-1.78%)
Feb 07, 2025 2.910 2.910 2.660 2.820 15,362 -0.17(-5.69%)
Feb 06, 2025 3.090 3.090 2.862 2.990 26,090 +0.01(+0.34%)
Feb 05, 2025 2.790 2.989 2.790 2.980 13,039 +0.20(+7.19%)
Feb 04, 2025 2.750 2.950 2.600 2.780 28,790 -0.24(-7.95%)
Feb 03, 2025 3.110 3.110 2.908 3.020 12,316 -0.10(-3.21%)
Jan 31, 2025 3.200 3.240 3.110 3.120 9,201 -0.07(-2.19%)
Jan 30, 2025 3.140 3.250 3.120 3.190 19,249 +0.07(+2.24%)
Jan 29, 2025 3.220 3.460 3.120 3.120 24,549 -0.09(-2.80%)
Jan 28, 2025 3.160 3.250 3.160 3.210 9,193 +0.01(+0.31%)
Jan 27, 2025 3.470 3.470 3.200 3.200 33,036 -0.20(-5.88%)
Jan 24, 2025 3.236 3.440 3.236 3.400 16,055 +0.10(+3.03%)
Jan 23, 2025 3.680 3.680 3.280 3.300 30,755 -0.23(-6.52%)
Jan 22, 2025 3.560 3.800 3.457 3.530 21,259 -0.08(-2.13%)
Jan 21, 2025 3.680 3.750 3.510 3.607 28,081 -0.11(-3.04%)
Jan 17, 2025 4.080 4.183 3.600 3.720 77,250 -0.08(-2.11%)
Jan 16, 2025 4.230 4.250 3.410 3.800 360,888 -0.35(-8.43%)
Jan 15, 2025 3.890 4.200 3.800 4.150 159,274 +0.41(+10.84%)
Jan 14, 2025 3.690 3.940 3.360 3.744 107,776 +0.04(+1.19%)
Jan 13, 2025 3.410 3.750 3.310 3.700 138,610 +0.16(+4.52%)
Jan 10, 2025 3.150 3.550 3.090 3.540 190,951 +0.53(+17.61%)
Jan 08, 2025 3.051 3.051 2.990 3.010 21,563 +0.01(+0.33%)
Jan 07, 2025 3.000 3.140 2.940 3.000 159,361 -0.13(-4.15%)
Jan 06, 2025 3.150 3.200 3.040 3.130 145,491 +0.06(+1.95%)
Jan 03, 2025 3.210 3.210 2.950 3.070 58,529 -0.07(-2.35%)
Jan 02, 2025 2.900 3.144 2.890 3.144 83,828 +0.24(+8.41%)
Dec 31, 2024 2.900 0 +0.01(+0.35%)
Dec 30, 2024 2.900 2.900 2.620 2.890 40,349 +0.07(+2.48%)
Dec 27, 2024 3.190 3.200 2.760 2.820 36,665 -0.18(-6.00%)
Dec 26, 2024 3.090 3.170 2.920 3.000 58,906 -0.03(-0.99%)
Dec 24, 2024 3.000 3.100 2.850 3.030 56,044 +0.06(+2.02%)
Dec 23, 2024 3.150 3.150 2.640 2.970 96,080 +0.01(+0.34%)
Dec 20, 2024 3.080 3.190 2.860 2.960 43,400 +0.00(+0.15%)
Dec 19, 2024 3.170 3.190 2.820 2.956 48,746 -0.19(-6.17%)
Dec 18, 2024 2.710 3.240 2.550 3.150 284,030 +0.66(+26.51%)
Dec 17, 2024 2.770 2.970 2.330 2.490 188,141 -0.61(-19.68%)
Dec 16, 2024 3.150 3.420 2.780 3.100 79,817 -0.12(-3.73%)
Dec 13, 2024 3.620 3.620 3.100 3.220 44,026 -0.40(-11.05%)
Dec 12, 2024 3.860 4.010 3.460 3.620 50,657 -0.40(-9.95%)
Dec 11, 2024 3.990 4.100 3.820 4.020 80,473 +0.04(+1.13%)
Dec 10, 2024 3.980 4.100 3.600 3.975 202,985 -0.12(-3.05%)
Dec 09, 2024 4.130 4.320 3.920 4.100 234,154 -0.16(-3.64%)
Dec 06, 2024 4.300 4.360 3.600 4.255 204,395 -0.09(-2.18%)
Dec 05, 2024 4.000 4.500 3.960 4.350 812,874 +0.34(+8.48%)
Dec 04, 2024 3.750 4.438 3.700 4.010 153,200 -0.09(-2.20%)
Dec 03, 2024 4.620 5.270 3.850 4.100 389,015 -0.82(-16.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.