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

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

1.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 1.340 1.370 1.260 1.320 32,519 +0.07(+5.60%)
May 29, 2025 1.330 1.450 1.210 1.250 37,936 -0.10(-7.41%)
May 28, 2025 1.390 1.460 1.320 1.350 42,263 -0.04(-2.88%)
May 27, 2025 1.410 1.480 1.340 1.390 84,953 +0.06(+4.51%)
May 23, 2025 1.240 1.380 1.240 1.330 48,202 +0.01(+0.76%)
May 22, 2025 1.262 1.450 1.240 1.320 69,428 +0.08(+6.45%)
May 21, 2025 1.340 1.500 1.190 1.240 152,336 -0.10(-7.46%)
May 20, 2025 1.100 1.620 1.100 1.340 717,206 +0.25(+22.94%)
May 19, 2025 1.110 1.120 1.000 1.090 59,252 +0.01(+0.93%)
May 16, 2025 1.150 1.200 1.060 1.080 56,270 -0.07(-6.09%)
May 15, 2025 1.590 1.600 1.110 1.150 174,593 -0.42(-26.75%)
May 14, 2025 2.070 2.070 1.560 1.570 91,887 -0.44(-21.89%)
May 13, 2025 2.370 2.490 2.000 2.010 76,218 -0.33(-14.18%)
May 12, 2025 2.240 2.390 2.210 2.342 30,654 +0.11(+5.03%)
May 09, 2025 2.270 2.301 2.230 2.230 4,230 -0.09(-3.88%)
May 08, 2025 2.200 2.400 2.200 2.320 16,292 +0.12(+5.45%)
May 07, 2025 2.270 2.320 2.200 2.200 8,266 -0.04(-1.79%)
May 06, 2025 2.240 2.380 2.240 2.240 18,974 -0.05(-2.18%)
May 05, 2025 2.280 2.390 2.280 2.290 11,433 +0.03(+1.33%)
May 02, 2025 2.390 2.390 2.240 2.260 9,208 -0.11(-4.64%)
May 01, 2025 2.290 2.442 2.290 2.370 6,051 +0.09(+3.95%)
Apr 30, 2025 2.380 2.516 2.220 2.280 3,835 -0.04(-1.72%)
Apr 29, 2025 2.470 2.630 2.200 2.320 39,843 -0.08(-3.33%)
Apr 28, 2025 2.270 2.680 2.270 2.400 85,881 +0.09(+3.90%)
Apr 25, 2025 2.360 2.500 2.290 2.310 6,041 -0.05(-2.12%)
Apr 24, 2025 2.460 2.460 2.250 2.360 14,525 +0.13(+5.83%)
Apr 23, 2025 2.230 2.400 2.182 2.230 16,174 +0.05(+2.29%)
Apr 22, 2025 2.270 2.340 2.100 2.180 21,291 -0.03(-1.49%)
Apr 21, 2025 2.310 2.330 2.180 2.213 9,674 -0.08(-3.57%)
Apr 17, 2025 2.390 2.450 2.160 2.295 26,586 -0.10(-4.37%)
Apr 16, 2025 2.490 2.490 2.330 2.400 5,061 -0.11(-4.38%)
Apr 15, 2025 2.500 2.680 2.400 2.510 12,296 +0.05(+2.03%)
Apr 14, 2025 2.540 2.600 2.410 2.460 12,071 +0.04(+1.65%)
Apr 11, 2025 2.460 2.650 2.400 2.420 21,886 +0.00(+0.00%)
Apr 10, 2025 2.410 2.700 2.400 2.420 51,369 -0.05(-2.02%)
Apr 09, 2025 2.700 2.730 2.300 2.470 93,363 -0.23(-8.52%)
Apr 08, 2025 2.500 2.852 2.410 2.700 116,763 +0.37(+15.88%)
Apr 07, 2025 2.160 2.550 2.160 2.330 32,467 -0.22(-8.63%)
Apr 04, 2025 2.610 2.750 2.450 2.550 56,137 -0.23(-8.11%)
Apr 03, 2025 2.790 2.836 2.575 2.775 44,157 -0.04(-1.56%)
Apr 02, 2025 2.850 2.999 2.800 2.819 76,560 -0.08(-2.79%)
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.