SmartKem, Inc. - Common Stock (SMTK)

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

Date Range:

2025-07-08 - 2025-10-08

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/04/2025	1.24	1.80	1.22	1.55	6,709,447	1.55
9/03/2025	1.26	1.79	1.08	1.16	3,170,593	1.16
9/02/2025	0.84	1.45	0.84	1.45	80,107,749	1.45
8/29/2025	0.77	0.92	0.66	0.84	499,000	0.84
8/28/2025	0.65	0.76	0.65	0.74	297,995	0.74
8/27/2025	0.65	0.65	0.64	0.65	24,024	0.65
8/26/2025	0.65	0.67	0.63	0.65	73,531	0.65
8/25/2025	0.66	0.67	0.65	0.66	40,068	0.66
8/22/2025	0.68	0.68	0.64	0.65	57,046	0.65
8/21/2025	0.65	0.69	0.65	0.65	135,124	0.65
8/20/2025	0.70	0.70	0.65	0.66	86,383	0.66
8/19/2025	0.72	0.72	0.68	0.70	124,664	0.70
8/18/2025	0.62	0.79	0.61	0.71	979,992	0.71
8/15/2025	0.60	0.66	0.58	0.62	174,150	0.62
8/14/2025	0.69	0.69	0.60	0.60	104,962	0.60
8/13/2025	0.82	0.82	0.69	0.69	191,816	0.69
8/12/2025	0.82	0.83	0.81	0.82	63,702	0.82
8/11/2025	0.83	0.83	0.81	0.82	26,095	0.82
8/08/2025	0.85	0.87	0.82	0.83	32,299	0.83
8/07/2025	0.88	0.88	0.85	0.87	29,844	0.87
8/06/2025	0.91	0.91	0.87	0.89	9,771	0.89
8/05/2025	0.90	0.90	0.88	0.90	22,763	0.90
8/04/2025	0.92	0.92	0.86	0.90	44,912	0.90
8/01/2025	0.91	0.94	0.90	0.91	25,509	0.91
7/31/2025	0.92	0.93	0.91	0.92	28,258	0.92
7/30/2025	0.93	0.95	0.92	0.93	16,404	0.93
7/29/2025	0.93	0.99	0.92	0.95	19,609	0.95
7/28/2025	0.98	0.98	0.94	0.95	35,997	0.95
7/25/2025	0.98	1.00	0.96	0.96	39,586	0.96
7/24/2025	1.00	1.00	0.94	0.96	58,155	0.96
7/23/2025	1.01	1.03	1.00	1.00	41,515	1.00
7/22/2025	1.01	1.07	0.99	1.00	45,097	1.00
7/21/2025	1.02	1.04	0.98	1.04	87,786	1.04
7/18/2025	1.13	1.13	0.95	1.05	391,043	1.05
7/17/2025	0.84	1.23	0.82	1.12	3,242,070	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