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

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

0.9100 -0.0089 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 0.9100 0.9400 0.9021 0.9100 25,300 -0.01(-0.97%)
Jul 31, 2025 0.9200 0.9300 0.9130 0.9189 28,258 -0.01(-1.19%)
Jul 30, 2025 0.9300 0.9500 0.9200 0.9300 16,404 -0.02(-2.09%)
Jul 29, 2025 0.9328 0.9866 0.9200 0.9499 19,609 -0.00(-0.01%)
Jul 28, 2025 0.9800 0.9800 0.9400 0.9500 35,997 -0.01(-1.04%)
Jul 25, 2025 0.9800 0.9990 0.9599 0.9600 39,586 +0.00(+0.00%)
Jul 24, 2025 1.000 1.000 0.9400 0.9600 58,155 -0.04(-4.00%)
Jul 23, 2025 1.010 1.034 1.000 1.000 41,515 +0.00(+0.00%)
Jul 22, 2025 1.010 1.070 0.9900 1.000 45,097 -0.04(-3.64%)
Jul 21, 2025 1.020 1.040 0.9801 1.038 87,786 -0.01(-1.12%)
Jul 18, 2025 1.130 1.130 0.9500 1.050 391,043 -0.07(-6.29%)
Jul 17, 2025 0.8400 1.230 0.8200 1.120 3,242,070 +0.30(+37.09%)
Jul 16, 2025 0.8300 0.8490 0.7800 0.8170 66,637 -0.01(-1.19%)
Jul 15, 2025 0.9500 0.9573 0.8002 0.8268 129,339 -0.12(-12.96%)
Jul 14, 2025 0.9814 0.9898 0.9000 0.9499 73,377 -0.04(-4.04%)
Jul 11, 2025 1.000 1.070 0.9450 0.9899 507,395 -0.01(-1.01%)
Jul 10, 2025 0.9800 1.000 0.9558 1.000 23,176 +0.00(+0.00%)
Jul 09, 2025 0.8900 1.010 0.8900 1.000 476,099 +0.00(+0.00%)
Jul 08, 2025 0.9658 1.000 0.9658 1.000 60,466 +0.00(+0.00%)
Jul 07, 2025 1.030 1.030 0.9705 1.000 42,237 -0.01(-0.99%)
Jul 03, 2025 1.000 1.040 0.9755 1.010 23,054 -0.02(-2.42%)
Jul 02, 2025 1.040 1.060 1.000 1.035 53,951 +0.02(+2.48%)
Jul 01, 2025 1.020 1.080 0.9600 1.010 72,246 +0.00(+0.00%)
Jun 30, 2025 0.9300 1.030 0.9299 1.010 77,309 +0.08(+8.59%)
Jun 27, 2025 0.8900 0.9500 0.8400 0.9301 38,005 +0.01(+1.09%)
Jun 26, 2025 0.9300 1.000 0.8700 0.9201 57,058 -0.04(-4.16%)
Jun 25, 2025 0.9046 1.050 0.8800 0.9600 140,905 +0.03(+3.23%)
Jun 24, 2025 0.8100 0.9500 0.7800 0.9300 2,027,116 +0.01(+0.54%)
Jun 23, 2025 0.9896 0.9896 0.9208 0.9250 50,194 -0.07(-7.49%)
Jun 20, 2025 1.050 1.070 0.9500 0.9999 68,318 -0.04(-3.86%)
Jun 18, 2025 1.060 1.070 1.020 1.040 27,084 -0.03(-2.80%)
Jun 17, 2025 1.070 1.130 1.070 1.070 33,200 -0.06(-5.31%)
Jun 16, 2025 1.120 1.140 1.100 1.130 25,155 -0.01(-0.88%)
Jun 13, 2025 1.140 1.180 1.130 1.140 25,621 -0.03(-2.56%)
Jun 12, 2025 1.130 1.180 1.110 1.170 44,469 +0.04(+3.54%)
Jun 11, 2025 1.240 1.300 1.100 1.130 85,470 -0.08(-6.61%)
Jun 10, 2025 1.300 1.390 1.200 1.210 49,197 -0.18(-12.76%)
Jun 09, 2025 1.390 1.410 1.350 1.387 22,520 +0.05(+3.51%)
Jun 06, 2025 1.260 1.430 1.251 1.340 61,707 +0.00(+0.00%)
Jun 05, 2025 1.390 1.440 1.300 1.340 100,742 -0.07(-4.96%)
Jun 04, 2025 1.300 1.420 1.300 1.410 65,923 +0.04(+2.92%)
Jun 03, 2025 1.370 1.430 1.300 1.370 23,315 -0.06(-4.20%)
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 Of Service.