SmartKem, Inc. - Common Stock (SMTK)

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	2.13	2.29	2.08	2.09	43,464	2.09
10/29/2025	2.19	2.26	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
9/04/2025	1.24	1.80	1.22	1.55	6,693,651	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	80,106,671	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