MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SMTK — SmartKem, Inc. Common Stock
NasdaqSmartKem, Inc. Common Stock
$1.13
-0.04(-3.42%)
- O
- 1.17
- H
- 1.21
- L
- 1.13
- V
- 70.43K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.13
Period Return-52.92%
Period High$5.49
Period Low$0.07
Avg Daily Volume2.71M
Total Trading Days365
SMTK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $1.17 | $1.21 | $1.13 | $1.13 | $-0.04 | -3.42% | 70,426 | $1.17 | $1.13 $1.21 |
| Oct 7, 2026 | $1.13 | $1.20 | $1.06 | $1.17 | +$0.01 | +0.86% | 220,543 | $1.13 | $1.06 $1.20 |
| Oct 6, 2026 | $1.17 | $1.19 | $1.13 | $1.16 | $-0.06 | -4.92% | 162,246 | $1.16 | $1.13 $1.19 |
| Oct 5, 2026 | $1.37 | $1.37 | $1.15 | $1.22 | $-0.43 | -26.06% | 502,216 | $1.25 | $1.15 $1.37 |
| Oct 2, 2026 | $1.64 | $1.78 | $1.63 | $1.65 | +$0.01 | +0.61% | 1,265,923 | $1.68 | $1.63 $1.78 |
| Oct 1, 2026 | $1.62 | $1.70 | $1.55 | $1.64 | +$0.03 | +1.86% | 71,241 | $1.63 | $1.55 $1.70 |
| Sep 30, 2026 | $1.61 | $1.63 | $1.47 | $1.61 | +$0.02 | +1.26% | 73,883 | $1.56 | $1.47 $1.63 |
| Sep 29, 2026 | $1.75 | $1.83 | $1.58 | $1.59 | $-0.16 | -9.14% | 54,913 | $1.68 | $1.58 $1.83 |
| Sep 28, 2026 | $1.84 | $1.85 | $1.65 | $1.75 | $-0.07 | -3.85% | 86,474 | $1.76 | $1.65 $1.85 |
| Sep 25, 2026 | $1.61 | $1.89 | $1.47 | $1.82 | +$0.18 | +10.98% | 633,969 | $1.68 | $1.47 $1.89 |
| Sep 24, 2026 | $1.62 | $1.69 | $1.57 | $1.64 | $-0.04 | -2.38% | 111,500 | $1.63 | $1.57 $1.69 |
| Sep 23, 2026 | $1.71 | $1.84 | $1.47 | $1.68 | $-0.01 | -0.59% | 1,316,364 | $1.79 | $1.47 $1.84 |
| Sep 22, 2026 | $1.75 | $1.81 | $1.69 | $1.69 | $-0.10 | -5.59% | 87,659 | $1.74 | $1.69 $1.81 |
| Sep 21, 2026 | $1.77 | $1.80 | $1.63 | $1.79 | $-0.40 | -18.26% | 208,565 | $1.74 | $1.63 $1.80 |
| Sep 18, 2026 | $2.37 | $2.37 | $2.15 | $2.19 | $-0.17 | -7.20% | 329,848 | $2.00 | $2.15 $2.37 |
| Sep 17, 2026 | $2.32 | $2.50 | $2.20 | $2.36 | +$0.01 | +0.43% | 198,771 | $2.36 | $2.20 $2.50 |
| Sep 16, 2026 | $2.36 | $2.52 | $2.16 | $2.35 | $-0.09 | -3.69% | 489,241 | $2.38 | $2.16 $2.52 |
| Sep 15, 2026 | $2.32 | $2.96 | $2.26 | $2.44 | +$0.13 | +5.63% | 748,796 | $2.59 | $2.26 $2.96 |
| Sep 14, 2026 | $2.20 | $2.62 | $2.20 | $2.31 | +$0.07 | +3.12% | 424,808 | $2.41 | $2.20 $2.62 |
| Sep 11, 2026 | $2.29 | $2.33 | $2.22 | $2.24 | $-0.05 | -2.18% | 67,133 | $2.27 | $2.22 $2.33 |
| Sep 10, 2026 | $2.33 | $2.37 | $2.23 | $2.29 | $-0.04 | -1.72% | 54,496 | $2.29 | $2.23 $2.37 |
| Sep 9, 2026 | $2.37 | $2.40 | $2.23 | $2.33 | $-0.03 | -1.27% | 80,043 | $2.31 | $2.23 $2.40 |
| Sep 8, 2026 | $2.29 | $2.40 | $2.12 | $2.36 | +$0.02 | +0.85% | 73,656 | $2.27 | $2.12 $2.40 |
| Sep 4, 2026 | $2.39 | $2.47 | $2.24 | $2.34 | $-0.04 | -1.68% | 125,614 | $2.32 | $2.24 $2.47 |
| Sep 3, 2026 | $2.51 | $2.68 | $2.34 | $2.38 | $-0.15 | -5.93% | 440,405 | $2.62 | $2.34 $2.68 |
| Sep 2, 2026 | $2.65 | $2.71 | $2.46 | $2.53 | $-0.29 | -10.28% | 100,410 | $2.58 | $2.46 $2.71 |
| Sep 1, 2026 | $2.89 | $2.89 | $2.70 | $2.82 | $-0.25 | -8.14% | 438,236 | $3.02 | $2.70 $2.89 |
| Aug 31, 2026 | $3.36 | $3.38 | $3.02 | $3.07 | $-0.37 | -10.76% | 123,916 | $3.20 | $3.02 $3.38 |
| Aug 28, 2026 | $3.39 | $3.70 | $3.38 | $3.44 | $-0.09 | -2.55% | 134,076 | $3.54 | $3.38 $3.70 |
| Aug 27, 2026 | $3.68 | $3.85 | $3.34 | $3.53 | $-0.69 | -16.35% | 409,148 | $3.65 | $3.34 $3.85 |