SMTK - SmartKem, Inc.
2.23
-0.090 -4.036%
Share volume: 4,174
Last Updated: 05-09-2025
Electronic Equipment/Electronic Components & Accessories:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$2.32
-0.09
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.27 | $2.27 | $2.30 | $2.30 | $2.23 | $2.23 | $2.23 | $2.23 | 4,174 | $4,174.00 |
| 05-08-2025 | $2.20 | $2.20 | $2.40 | $2.40 | $2.20 | $2.20 | $2.32 | $2.32 | 16,292 | $16,292.00 |
| 05-07-2025 | $2.27 | $2.27 | $2.32 | $2.32 | $2.20 | $2.20 | $2.20 | $2.20 | 8,346 | $8,346.00 |
| 05-06-2025 | $2.24 | $2.24 | $2.38 | $2.38 | $2.24 | $2.24 | $2.24 | $2.24 | 19,118 | $19,118.00 |
| 05-05-2025 | $2.28 | $2.28 | $2.39 | $2.39 | $2.28 | $2.28 | $2.29 | $2.29 | 11,433 | $11,433.00 |
| 05-02-2025 | $2.39 | $2.39 | $2.39 | $2.39 | $2.24 | $2.24 | $2.26 | $2.26 | 9,208 | $9,208.00 |
| 05-01-2025 | $2.29 | $2.29 | $2.44 | $2.44 | $2.29 | $2.29 | $2.37 | $2.37 | 6,301 | $6,301.00 |
| 04-30-2025 | $2.38 | $2.38 | $2.52 | $2.52 | $2.22 | $2.22 | $2.28 | $2.28 | 3,835 | $3,835.00 |
| 04-29-2025 | $2.47 | $2.47 | $2.63 | $2.63 | $2.20 | $2.20 | $2.32 | $2.32 | 40,243 | $40,243.00 |
| 04-28-2025 | $2.27 | $2.27 | $2.68 | $2.68 | $2.27 | $2.27 | $2.40 | $2.40 | 85,881 | $85,881.00 |
