SmartKem, Inc. - Common Stock (SMTK)

Historical Prices For SmartKem, Inc. - Common Stock (SMTK)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	1.52	1.60	1.43	1.45	41,512	1.45
12/02/2025	1.48	1.60	1.41	1.47	51,298	1.47
12/01/2025	1.50	1.53	1.39	1.50	28,887	1.50
11/28/2025	1.38	1.54	1.34	1.42	31,204	1.42
11/26/2025	1.35	1.42	1.34	1.34	79,560	1.34
11/25/2025	1.32	1.42	1.25	1.34	60,835	1.34
11/24/2025	1.16	1.33	1.16	1.29	83,225	1.29
11/21/2025	1.33	1.45	1.14	1.32	426,262	1.32
11/20/2025	1.65	1.66	1.32	1.32	1,985,683	1.32
11/19/2025	1.71	1.71	1.55	1.55	28,780	1.55
11/18/2025	1.60	1.66	1.48	1.58	43,578	1.58
11/17/2025	1.69	1.76	1.55	1.55	33,379	1.55
11/14/2025	1.30	2.00	1.30	1.69	337,714	1.69
11/13/2025	1.60	1.76	1.40	1.44	57,998	1.44
11/12/2025	1.70	1.78	1.61	1.61	31,640	1.61
11/11/2025	1.85	1.89	1.70	1.70	70,521	1.70
11/10/2025	1.66	1.86	1.61	1.85	56,499	1.85
11/07/2025	1.77	1.83	1.44	1.70	43,946	1.70
11/06/2025	1.83	1.83	1.73	1.83	12,952	1.83
11/05/2025	1.82	1.91	1.65	1.83	27,879	1.83
11/04/2025	2.03	2.05	1.80	1.85	106,636	1.85
11/03/2025	2.18	2.18	1.99	2.00	54,527	2.00
10/31/2025	2.23	2.29	2.05	2.11	62,698	2.11
10/30/2025	2.13	2.29	2.08	2.09	43,464	2.09
10/29/2025	2.19	2.19	2.13	2.13	37,770	2.13
10/28/2025	2.10	2.31	2.05	2.23	162,623	2.23
10/27/2025	2.07	2.35	2.01	2.02	161,585	2.02
10/24/2025	2.22	2.30	1.97	2.07	82,527	2.07
10/23/2025	2.20	2.30	2.10	2.15	74,652	2.15
10/22/2025	2.14	2.23	2.00	2.20	300,265	2.20
10/21/2025	2.27	2.32	2.14	2.19	103,264	2.19
10/20/2025	2.23	2.67	2.23	2.37	201,272	2.37
10/17/2025	2.24	2.27	2.10	2.11	90,209	2.11
10/16/2025	2.64	2.65	2.17	2.34	236,583	2.34
10/15/2025	2.51	2.95	2.50	2.71	235,763	2.71
10/14/2025	2.14	3.14	1.89	2.83	499,190	2.83
10/13/2025	2.23	2.26	2.13	2.18	135,037	2.18
10/10/2025	2.08	2.25	2.03	2.10	146,746	2.10
10/09/2025	1.91	2.11	1.81	2.09	132,865	2.09
10/08/2025	1.93	2.09	1.28	1.91	1,069,551	1.91
10/07/2025	3.65	3.80	1.80	1.90	1,009,029	1.90
10/06/2025	2.39	2.93	2.25	2.77	507,303	2.77
10/03/2025	2.25	2.33	2.00	2.28	286,128	2.28
10/02/2025	1.72	2.60	1.70	2.20	1,224,868	2.20
10/01/2025	1.60	1.74	1.56	1.74	38,309	1.74
9/30/2025	1.63	1.79	1.55	1.68	87,679	1.68
9/29/2025	1.83	1.91	1.46	1.56	111,572	1.56
9/26/2025	1.98	2.02	1.81	1.88	51,701	1.88
9/25/2025	1.91	2.09	1.81	1.99	271,361	1.99
9/24/2025	1.70	1.93	1.56	1.91	299,648	1.91
9/23/2025	1.62	1.67	1.57	1.61	155,257	1.61
9/22/2025	1.48	1.64	1.45	1.64	100,338	1.64
9/19/2025	1.56	1.61	1.45	1.45	101,456	1.45
9/18/2025	1.48	1.60	1.34	1.60	491,605	1.60
9/17/2025	1.69	1.70	1.47	1.48	236,832	1.48
9/16/2025	1.74	1.79	1.65	1.66	147,445	1.66
9/15/2025	1.65	1.80	1.59	1.70	219,119	1.70
9/12/2025	1.75	1.75	1.59	1.63	147,504	1.63
9/11/2025	1.55	1.78	1.52	1.73	260,310	1.73
9/10/2025	1.58	1.60	1.45	1.53	436,864	1.53
9/09/2025	1.42	1.74	1.42	1.70	737,311	1.70
9/08/2025	1.68	1.80	1.36	1.42	873,090	1.42
9/05/2025	1.65	1.92	1.50	1.65	2,270,023	1.65