SmartKem, Inc. - Common Stock (SMTK)

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

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	0.84	1.23	0.82	1.12	3,247,152	1.12
7/16/2025	0.83	0.85	0.78	0.82	66,637	0.82
7/15/2025	0.95	0.96	0.80	0.83	129,339	0.83
7/14/2025	0.98	0.99	0.90	0.95	73,377	0.95
7/11/2025	1.00	1.07	0.94	0.99	507,395	0.99
7/10/2025	0.98	1.00	0.96	1.00	23,176	1.00
7/09/2025	0.89	1.01	0.89	1.00	476,099	1.00
7/08/2025	0.97	1.00	0.97	1.00	60,466	1.00
7/07/2025	1.03	1.03	0.97	1.00	42,237	1.00
7/03/2025	1.00	1.04	0.98	1.01	23,054	1.01
7/02/2025	1.04	1.06	1.00	1.04	53,951	1.04
7/01/2025	1.02	1.08	0.96	1.01	72,246	1.01
6/30/2025	0.93	1.03	0.93	1.01	77,309	1.01
6/27/2025	0.89	0.95	0.84	0.93	38,005	0.93
6/26/2025	0.93	1.00	0.87	0.92	57,058	0.92
6/25/2025	0.90	1.05	0.88	0.96	140,905	0.96
6/24/2025	0.81	0.95	0.78	0.93	2,027,116	0.93
6/23/2025	0.99	0.99	0.92	0.93	50,194	0.93
6/20/2025	1.05	1.07	0.95	1.00	68,318	1.00
6/18/2025	1.06	1.07	1.02	1.04	27,084	1.04
6/17/2025	1.07	1.13	1.07	1.07	33,200	1.07
6/16/2025	1.12	1.14	1.10	1.13	25,155	1.13
6/13/2025	1.14	1.18	1.13	1.14	25,621	1.14
6/12/2025	1.13	1.18	1.11	1.17	44,469	1.17
6/11/2025	1.24	1.30	1.10	1.13	85,470	1.13
6/10/2025	1.30	1.39	1.20	1.21	49,197	1.21
6/09/2025	1.39	1.41	1.35	1.39	22,520	1.39
6/06/2025	1.26	1.43	1.25	1.34	61,707	1.34
6/05/2025	1.39	1.44	1.30	1.34	100,742	1.34
6/04/2025	1.30	1.42	1.30	1.41	65,923	1.41
6/03/2025	1.37	1.43	1.30	1.37	23,315	1.37
6/02/2025	1.30	1.45	1.30	1.43	35,781	1.43
5/30/2025	1.34	1.37	1.26	1.32	32,519	1.32
5/29/2025	1.33	1.45	1.21	1.25	37,936	1.25
5/28/2025	1.39	1.46	1.32	1.35	42,263	1.35
5/27/2025	1.41	1.48	1.34	1.39	84,953	1.39
5/23/2025	1.24	1.38	1.24	1.33	48,202	1.33
5/22/2025	1.26	1.45	1.24	1.32	69,428	1.32
5/21/2025	1.34	1.50	1.19	1.24	152,336	1.24
5/20/2025	1.10	1.62	1.10	1.34	717,206	1.34
5/19/2025	1.11	1.12	1.00	1.09	59,252	1.09
5/16/2025	1.15	1.20	1.06	1.08	56,270	1.08
5/15/2025	1.59	1.60	1.11	1.15	174,593	1.15
5/14/2025	2.07	2.07	1.56	1.57	91,887	1.57
5/13/2025	2.37	2.49	2.00	2.01	76,218	2.01
5/12/2025	2.24	2.39	2.21	2.34	30,654	2.34
5/09/2025	2.27	2.30	2.23	2.23	4,230	2.23
5/08/2025	2.20	2.40	2.20	2.32	16,292	2.32
5/07/2025	2.27	2.32	2.20	2.20	8,266	2.20
5/06/2025	2.24	2.38	2.24	2.24	18,974	2.24
5/05/2025	2.28	2.39	2.28	2.29	11,433	2.29
5/02/2025	2.39	2.39	2.24	2.26	9,208	2.26
5/01/2025	2.29	2.44	2.29	2.37	6,051	2.37
4/30/2025	2.38	2.52	2.22	2.28	3,835	2.28
4/29/2025	2.47	2.63	2.20	2.32	39,843	2.32
4/28/2025	2.27	2.68	2.27	2.40	85,881	2.40
4/25/2025	2.36	2.50	2.29	2.31	6,041	2.31
4/24/2025	2.46	2.46	2.25	2.36	14,525	2.36
4/23/2025	2.23	2.40	2.18	2.23	16,174	2.23
4/22/2025	2.27	2.34	2.10	2.18	21,291	2.18
4/21/2025	2.31	2.33	2.18	2.21	9,674	2.21