Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SmartKem, Inc. - Common Stock (NQ: SMTK )

2.590 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Mar 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 03, 2025 2.081 2.700 2.081 2.590 18,336 +0.43(+19.91%)
Feb 28, 2025 2.220 2.220 2.150 2.160 6,169 -0.05(-2.26%)
Feb 27, 2025 2.350 2.350 2.210 2.210 15,574 -0.24(-9.80%)
Feb 26, 2025 2.590 2.627 2.280 2.450 26,088 -0.11(-4.12%)
Feb 25, 2025 2.550 2.555 2.471 2.555 9,797 -0.04(-1.72%)
Feb 24, 2025 2.600 2.600 2.560 2.600 7,243 -0.01(-0.38%)
Feb 21, 2025 2.660 2.700 2.610 2.610 3,111 -0.07(-2.61%)
Feb 20, 2025 2.660 2.720 2.660 2.680 6,896 -0.04(-1.47%)
Feb 19, 2025 2.710 2.745 2.710 2.720 4,122 -0.04(-1.45%)
Feb 18, 2025 2.840 2.890 2.680 2.760 7,614 +0.03(+1.02%)
Feb 14, 2025 2.660 2.790 2.660 2.732 15,313 -0.04(-1.37%)
Feb 13, 2025 2.810 2.810 2.720 2.770 3,885 +0.01(+0.36%)
Feb 12, 2025 2.700 2.770 2.700 2.760 7,205 -0.04(-1.43%)
Feb 11, 2025 2.753 2.805 2.750 2.800 3,121 +0.03(+1.09%)
Feb 10, 2025 2.670 2.800 2.670 2.770 6,642 -0.05(-1.78%)
Feb 07, 2025 2.910 2.910 2.660 2.820 15,362 -0.17(-5.69%)
Feb 06, 2025 3.090 3.090 2.862 2.990 26,090 +0.01(+0.34%)
Feb 05, 2025 2.790 2.989 2.790 2.980 13,039 +0.20(+7.19%)
Feb 04, 2025 2.750 2.950 2.600 2.780 28,790 -0.24(-7.95%)
Feb 03, 2025 3.110 3.110 2.908 3.020 12,316 -0.10(-3.21%)
Jan 31, 2025 3.200 3.240 3.110 3.120 9,201 -0.07(-2.19%)
Jan 30, 2025 3.140 3.250 3.120 3.190 19,249 +0.07(+2.24%)
Jan 29, 2025 3.220 3.460 3.120 3.120 24,549 -0.09(-2.80%)
Jan 28, 2025 3.160 3.250 3.160 3.210 9,193 +0.01(+0.31%)
Jan 27, 2025 3.470 3.470 3.200 3.200 33,036 -0.20(-5.88%)
Jan 24, 2025 3.236 3.440 3.236 3.400 16,055 +0.10(+3.03%)
Jan 23, 2025 3.680 3.680 3.280 3.300 30,755 -0.23(-6.52%)
Jan 22, 2025 3.560 3.800 3.457 3.530 21,259 -0.08(-2.13%)
Jan 21, 2025 3.680 3.750 3.510 3.607 28,081 -0.11(-3.04%)
Jan 17, 2025 4.080 4.183 3.600 3.720 77,250 -0.08(-2.11%)
Jan 16, 2025 4.230 4.250 3.410 3.800 360,888 -0.35(-8.43%)
Jan 15, 2025 3.890 4.200 3.800 4.150 159,274 +0.41(+10.84%)
Jan 14, 2025 3.690 3.940 3.360 3.744 107,776 +0.04(+1.19%)
Jan 13, 2025 3.410 3.750 3.310 3.700 138,610 +0.16(+4.52%)
Jan 10, 2025 3.150 3.550 3.090 3.540 190,951 +0.53(+17.61%)
Jan 08, 2025 3.051 3.051 2.990 3.010 21,563 +0.01(+0.33%)
Jan 07, 2025 3.000 3.140 2.940 3.000 159,361 -0.13(-4.15%)
Jan 06, 2025 3.150 3.200 3.040 3.130 145,491 +0.06(+1.95%)
Jan 03, 2025 3.210 3.210 2.950 3.070 58,529 -0.07(-2.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.