5 DAY PERFORMANCE
-5.13%
1 MONTH PERFORMANCE
-48.97%
3 MONTH PERFORMANCE
-65.26%
6 MONTH PERFORMANCE
-22.10%
YEAR-TO-DATE PERFORMANCE
-30.84%
1 YEAR PERFORMANCE
-76.28%
SmartKem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.66 | $0.74 (12.12%) | $0.77 | $0.63 | 145.33 K | $6.50 M |
| 01/28/2026 | $0.75 | $0.67 (-10.67%) | $0.75 | $0.57 | 255.60 K | $5.88 M |
| 01/27/2026 | $0.75 | $0.76 (1.09%) | $0.79 | $0.70 | 125.32 K | $6.66 M |
| 01/26/2026 | $0.81 | $0.75 (-7.41%) | $0.85 | $0.69 | 87.34 K | $6.59 M |
| 01/23/2026 | $0.90 | $0.78 (-13.33%) | $0.90 | $0.73 | 92.83 K | $6.85 M |
| 01/22/2026 | $0.90 | $0.90 (0%) | $0.95 | $0.84 | 64.24 K | $7.90 M |
| 01/21/2026 | $1.03 | $0.86 (-16.86%) | $1.09 | $0.80 | 155.30 K | $7.52 M |
| 01/20/2026 | $1.15 | $1.02 (-11.3%) | $1.20 | $1.01 | 97.00 K | $8.96 M |
| 01/16/2026 | $1.23 | $1.16 (-5.69%) | $1.23 | $1.11 | 83.38 K | $10.19 M |
| 01/15/2026 | $1.10 | $1.23 (11.82%) | $1.25 | $1.01 | 1.54 M | $10.80 M |
| 01/14/2026 | $1.16 | $1.12 (-3.45%) | $1.18 | $1.00 | 16.56 K | $9.84 M |
| 01/13/2026 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.07 | 15.60 K | $9.92 M |
| 01/12/2026 | $1.11 | $1.14 (2.7%) | $1.20 | $1.11 | 17.04 K | $10.01 M |
| 01/09/2026 | $1.07 | $1.11 (3.74%) | $1.21 | $1.07 | 46.20 K | $9.75 M |
| 01/08/2026 | $1.28 | $1.09 (-14.84%) | $1.28 | $1.05 | 112.50 K | $9.57 M |
| 01/07/2026 | $1.32 | $1.29 (-2.27%) | $1.35 | $1.25 | 29.04 K | $11.33 M |
| 01/06/2026 | $1.20 | $1.30 (8.33%) | $1.32 | $1.19 | 86.45 K | $11.42 M |
| 01/05/2026 | $1.22 | $1.22 (0%) | $1.23 | $1.11 | 33.03 K | $10.71 M |
| 01/02/2026 | $1.10 | $1.19 (8.18%) | $1.19 | $1.10 | 22.45 K | $10.45 M |
| 12/31/2025 | $1.19 | $1.07 (-10.08%) | $1.19 | $1.02 | 175.00 K | $9.40 M |
| 12/30/2025 | $1.46 | $1.23 (-15.75%) | $1.49 | $1.16 | 141.81 K | $10.80 M |
| 12/29/2025 | $1.57 | $1.45 (-7.64%) | $1.62 | $1.42 | 65.80 K | $12.74 M |
| 12/26/2025 | $1.57 | $1.63 (3.82%) | $1.67 | $1.51 | 62.20 K | $14.32 M |
| 12/24/2025 | $1.42 | $1.62 (14.08%) | $1.63 | $1.42 | 59.34 K | $14.23 M |
| 12/23/2025 | $1.45 | $1.48 (2.07%) | $1.49 | $1.42 | 18.50 K | $13.00 M |
| 12/22/2025 | $1.48 | $1.48 (0%) | $1.54 | $1.46 | 22.14 K | $13.00 M |
| 12/19/2025 | $1.56 | $1.51 (-3.21%) | $1.60 | $1.51 | 22.90 K | $13.26 M |
| 12/18/2025 | $1.56 | $1.63 (4.49%) | $1.65 | $1.55 | 38.42 K | $14.32 M |
| 12/17/2025 | $1.53 | $1.57 (2.61%) | $1.57 | $1.50 | 11.28 K | $13.79 M |
| 12/16/2025 | $1.47 | $1.59 (8.16%) | $1.59 | $1.41 | 40.90 K | $13.96 M |
| 12/15/2025 | $1.65 | $1.49 (-9.7%) | $1.65 | $1.41 | 34.10 K | $13.09 M |
| 12/12/2025 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.60 | 88.12 K | $14.93 M |
| 12/11/2025 | $1.74 | $1.73 (-0.57%) | $1.84 | $1.65 | 65.60 K | $15.19 M |
| 12/10/2025 | $1.66 | $1.74 (4.82%) | $1.80 | $1.57 | 176.66 K | $15.28 M |
| 12/09/2025 | $1.57 | $1.58 (0.64%) | $1.63 | $1.46 | 48.84 K | $13.88 M |
| 12/08/2025 | $1.58 | $1.56 (-1.27%) | $1.58 | $1.43 | 142.14 K | $13.70 M |
| 12/05/2025 | $1.40 | $1.52 (8.57%) | $1.56 | $1.24 | 108.16 K | $13.35 M |
| 12/04/2025 | $1.44 | $1.46 (1.39%) | $1.47 | $1.36 | 42.34 K | $12.82 M |
| 12/03/2025 | $1.52 | $1.45 (-4.61%) | $1.60 | $1.43 | 42.01 K | $12.74 M |
| 12/02/2025 | $1.48 | $1.47 (-0.68%) | $1.60 | $1.41 | 51.80 K | $12.91 M |
| 12/01/2025 | $1.50 | $1.50 (0%) | $1.53 | $1.39 | 28.90 K | $13.17 M |
| 11/28/2025 | $1.38 | $1.42 (2.9%) | $1.54 | $1.34 | 31.20 K | $12.47 M |
| 11/26/2025 | $1.35 | $1.34 (-0.74%) | $1.42 | $1.34 | 79.60 K | $11.77 M |
| 11/25/2025 | $1.32 | $1.34 (1.52%) | $1.42 | $1.25 | 61.84 K | $11.77 M |
| 11/24/2025 | $1.16 | $1.29 (11.21%) | $1.33 | $1.16 | 83.26 K | $11.33 M |
| 11/21/2025 | $1.33 | $1.32 (-0.75%) | $1.45 | $1.14 | 426.30 K | $11.59 M |
| 11/20/2025 | $1.65 | $1.32 (-20%) | $1.66 | $1.32 | 2.10 M | $11.59 M |
| 11/19/2025 | $1.71 | $1.55 (-9.36%) | $1.71 | $1.55 | 29.00 K | $13.61 M |
| 11/18/2025 | $1.60 | $1.58 (-1.25%) | $1.66 | $1.48 | 43.60 K | $13.88 M |
| 11/17/2025 | $1.69 | $1.55 (-8.28%) | $1.76 | $1.55 | 33.40 K | $13.61 M |
| 11/14/2025 | $1.30 | $1.69 (30%) | $2.00 | $1.30 | 337.71 K | $14.84 M |
| 11/13/2025 | $1.60 | $1.44 (-10%) | $1.77 | $1.40 | 58.02 K | $12.65 M |
| 11/12/2025 | $1.70 | $1.61 (-5.29%) | $1.78 | $1.61 | 31.64 K | $14.14 M |
| 11/11/2025 | $1.85 | $1.70 (-8.11%) | $1.89 | $1.70 | 70.93 K | $14.93 M |
| 11/10/2025 | $1.66 | $1.85 (11.45%) | $1.86 | $1.61 | 56.60 K | $16.25 M |
| 11/07/2025 | $1.77 | $1.70 (-3.95%) | $1.83 | $1.44 | 43.95 K | $13.72 M |
| 11/06/2025 | $1.83 | $1.83 (0%) | $1.83 | $1.73 | 13.00 K | $14.77 M |
| 11/05/2025 | $1.82 | $1.83 (0.55%) | $1.91 | $1.65 | 27.90 K | $14.77 M |
| 11/04/2025 | $2.03 | $1.85 (-8.87%) | $2.05 | $1.80 | 106.64 K | $14.93 M |
| 11/03/2025 | $2.18 | $2.00 (-8.26%) | $2.18 | $1.99 | 54.64 K | $16.14 M |
| 10/31/2025 | $2.23 | $2.11 (-5.38%) | $2.29 | $2.05 | 62.70 K | $17.03 M |
| 10/30/2025 | $2.13 | $2.09 (-1.88%) | $2.29 | $2.08 | 43.46 K | $16.87 M |
| 10/29/2025 | $2.19 | $2.13 (-2.74%) | $2.26 | $2.13 | 39.00 K | $17.19 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.
