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)

1.010 -0.025 (-2.42%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jul 3, 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 (%)
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%)
Jun 02, 2025 1.300 1.450 1.300 1.430 35,781 +0.11(+8.33%)
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%)
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.