SmartKem, Inc. (SMTK)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:39PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 10.46 | 10.90 | 10.25 | 10.90 | 10.90 | 5,154 |
| Apr 16, 2024 | 11.05 | 11.25 | 9.84 | 11.01 | 11.01 | 15,860 |
| Apr 15, 2024 | 11.01 | 11.01 | 10.30 | 11.00 | 11.00 | 1,240 |
| Apr 12, 2024 | 11.00 | 11.25 | 10.20 | 11.25 | 11.25 | 9,783 |
| Apr 11, 2024 | 11.00 | 11.50 | 9.89 | 11.25 | 11.25 | 12,505 |
| Apr 10, 2024 | 11.16 | 11.25 | 10.50 | 11.24 | 11.24 | 20,090 |
| Apr 09, 2024 | 11.75 | 14.11 | 11.11 | 11.90 | 11.90 | 11,814 |
| Apr 08, 2024 | 11.45 | 11.60 | 11.45 | 11.60 | 11.60 | 350 |
| Apr 05, 2024 | 11.24 | 11.30 | 11.00 | 11.20 | 11.20 | 4,716 |
| Apr 04, 2024 | 11.25 | 11.25 | 11.00 | 11.25 | 11.25 | 2,283 |
| Apr 03, 2024 | 11.15 | 11.25 | 11.15 | 11.15 | 11.15 | 2,945 |
| Apr 02, 2024 | 11.20 | 11.60 | 10.85 | 11.60 | 11.60 | 6,330 |
| Apr 01, 2024 | 14.79 | 14.79 | 10.00 | 11.25 | 11.25 | 3,363 |
| Mar 28, 2024 | 10.99 | 19.00 | 10.76 | 11.25 | 11.25 | 15,574 |
| Mar 27, 2024 | 10.82 | 11.03 | 10.16 | 11.00 | 11.00 | 5,998 |
| Mar 26, 2024 | 10.10 | 10.99 | 9.80 | 10.90 | 10.90 | 8,925 |
| Mar 25, 2024 | 9.50 | 10.91 | 8.95 | 10.90 | 10.90 | 8,912 |
| Mar 22, 2024 | 10.09 | 11.10 | 8.50 | 11.10 | 11.10 | 18,231 |
| Mar 21, 2024 | 8.50 | 10.25 | 6.51 | 10.21 | 10.21 | 20,089 |
| Mar 20, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 202 |
| Mar 19, 2024 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | 2,200 |
| Mar 18, 2024 | 7.00 | 7.50 | 6.95 | 6.95 | 6.95 | 1,805 |
| Mar 15, 2024 | 6.75 | 7.85 | 6.50 | 7.85 | 7.85 | 7,238 |
| Mar 14, 2024 | 7.00 | 7.00 | 6.54 | 6.54 | 6.54 | 1,600 |
| Mar 13, 2024 | 7.00 | 7.00 | 6.25 | 6.25 | 6.25 | 1,788 |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 7.00 | 8.50 | 6.00 | 6.88 | 6.88 | 1,664 |
| Mar 08, 2024 | 7.00 | 7.50 | 6.50 | 6.50 | 6.50 | 3,660 |
| Mar 07, 2024 | 6.00 | 7.50 | 6.00 | 6.95 | 6.95 | 3,398 |
| Mar 06, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,000 |
| Mar 05, 2024 | 6.95 | 7.00 | 6.00 | 6.00 | 6.00 | 3,100 |
| Mar 04, 2024 | 7.00 | 7.25 | 6.50 | 7.25 | 7.25 | 1,750 |
| Mar 01, 2024 | 9.00 | 9.00 | 6.50 | 9.00 | 9.00 | 2,950 |
| Feb 29, 2024 | 6.00 | 6.25 | 5.90 | 5.90 | 5.90 | 5,344 |
| Feb 28, 2024 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | 7,500 |
| Feb 27, 2024 | 6.50 | 6.75 | 6.00 | 6.20 | 6.20 | 4,424 |
| Feb 26, 2024 | 6.00 | 6.75 | 6.00 | 6.75 | 6.75 | 3,161 |
| Feb 23, 2024 | 6.20 | 6.38 | 6.00 | 6.38 | 6.38 | 6,900 |
| Feb 22, 2024 | 5.59 | 6.25 | 5.50 | 6.25 | 6.25 | 6,300 |
| Feb 21, 2024 | 5.50 | 6.50 | 5.50 | 6.25 | 6.25 | 2,810 |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | 5.50 | 5.50 | 4.00 | 4.00 | 4.00 | 400 |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 833 |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 182 |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 7.01 | 7.01 | 6.95 | 6.95 | 6.95 | 2,200 |
| Jan 23, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 915 |
| Jan 22, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 129 |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | - | - | - | - | - | - |
| Jan 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 200 |
| Jan 10, 2024 | 8.00 | 8.00 | 7.45 | 7.45 | 7.45 | 1,204 |
| Jan 09, 2024 | 6.90 | 7.50 | 6.50 | 7.01 | 7.01 | 2,437 |
| Jan 08, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 300 |
| Jan 05, 2024 | 5.85 | 6.50 | 5.85 | 6.50 | 6.50 | 500 |
| Jan 04, 2024 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 417 |
| Jan 03, 2024 | 6.00 | 6.25 | 5.60 | 5.60 | 5.60 | 700 |
| Jan 02, 2024 | 5.75 | 7.50 | 5.75 | 5.80 | 5.80 | 1,399 |
| Dec 29, 2023 | 5.25 | 5.75 | 5.00 | 5.70 | 5.70 | 8,167 |
| Dec 28, 2023 | 5.00 | 5.25 | 4.75 | 5.25 | 5.25 | 8,071 |
| Dec 27, 2023 | 4.20 | 4.80 | 4.20 | 4.80 | 4.80 | 5,200 |
| Dec 26, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 100 |
| Dec 22, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 100 |
| Dec 21, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 300 |
| Dec 20, 2023 | - | - | - | - | - | - |
| Dec 19, 2023 | - | - | - | - | - | - |
| Dec 18, 2023 | 3.75 | 4.00 | 3.00 | 4.00 | 4.00 | 2,630 |
| Dec 15, 2023 | - | - | - | - | - | - |
| Dec 14, 2023 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 900 |
| Dec 13, 2023 | 3.75 | 4.05 | 2.76 | 4.05 | 4.05 | 10,943 |
| Dec 12, 2023 | 3.75 | 4.55 | 3.75 | 4.55 | 4.55 | 200 |
| Dec 11, 2023 | 4.50 | 4.99 | 4.50 | 4.99 | 4.99 | 1,000 |
| Dec 08, 2023 | - | - | - | - | - | - |
| Dec 07, 2023 | - | - | - | - | - | - |
| Dec 06, 2023 | 4.17 | 4.25 | 1.75 | 4.25 | 4.25 | 22,556 |
| Dec 05, 2023 | 4.24 | 4.29 | 4.24 | 4.29 | 4.29 | 208 |
| Dec 04, 2023 | - | - | - | - | - | - |
| Dec 01, 2023 | 4.15 | 4.15 | 4.11 | 4.11 | 4.11 | 739 |
| Nov 30, 2023 | - | - | - | - | - | - |
| Nov 29, 2023 | - | - | - | - | - | - |
| Nov 28, 2023 | 5.00 | 5.00 | 4.89 | 5.00 | 5.00 | 5,601 |
| Nov 27, 2023 | - | - | - | - | - | - |
| Nov 24, 2023 | - | - | - | - | - | - |
| Nov 22, 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.