Loading live market data…

SmartKem, Inc.

NASDAQ:SMTK

$0.1997 USD

$0.01 (5.55%)

Volume
209.52K
Average Volume
10.56M
Market Capitalization
$909.31K
P/E Ratio
-0.09
Dividend Yield
0.00%
Price Target
$
Year High
$3.80
Year Low
$0.15
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$2.29
Date Opening Price Closing Price %Chg Volume
2026-07-15 $0.20 $0.20 2.41% 249.8K
2026-07-14 $0.20 $0.19 -5.87% 251.1K
2026-07-13 $0.22 $0.20 -5.46% 362.2K
2026-07-10 $0.23 $0.22 -5.59% 204.9K
2026-07-09 $0.23 $0.22 -5.15% 477.2K
2026-07-08 $0.23 $0.22 -1.78% 502.23K
2026-07-07 $0.24 $0.22 -6.75% 497.4K
2026-07-06 $0.24 $0.23 -2.92% 671.48K
2026-07-02 $0.23 $0.24 0.85% 1.11M
2026-07-01 $0.24 $0.24 -0.55% 448.7K
2026-06-30 $0.23 $0.25 5.20% 760.82K
2026-06-29 $0.25 $0.24 -3.96% 557.1K
2026-06-26 $0.23 $0.24 7.39% 927.94K
2026-06-25 $0.25 $0.23 -6.21% 627.74K
2026-06-24 $0.29 $0.26 -11.18% 1.13M
2026-06-23 $0.29 $0.29 -1.00% 567.81K
2026-06-22 $0.31 $0.30 -3.82% 1.31M
2026-06-18 $0.29 $0.31 9.35% 11.45M
2026-06-17 $0.27 $0.27 -1.71% 1.63M
2026-06-16 $0.29 $0.28 -4.55% 2.41M
2026-06-15 $0.34 $0.29 -13.09% 3.8M
2026-06-12 $0.39 $0.35 -10.03% 3.5M
2026-06-11 $0.39 $0.41 5.05% 3.82M
2026-06-10 $0.35 $0.41 16.86% 7.62M
2026-06-09 $0.55 $0.39 -29.41% 25.4M
2026-06-08 $0.62 $0.84 35.64% 273.85M
2026-06-05 $0.59 $0.41 -31.08% 232.2M
2026-06-04 $0.28 $0.32 14.29% 34.64M
2026-06-03 $0.31 $0.29 -6.21% 410.11K
2026-06-02 $0.32 $0.29 -8.62% 608.4K
2026-06-01 $0.30 $0.31 2.97% 533.65K
2026-05-29 $0.30 $0.30 0.74% 631.9K
2026-05-28 $0.28 $0.29 5.64% 652.35K
2026-05-27 $0.31 $0.26 -13.74% 544.32K
2026-05-26 $0.26 $0.30 17.18% 761.03K
2026-05-22 $0.25 $0.24 -2.03% 259.13K
2026-05-21 $0.25 $0.24 -5.60% 145.9K
2026-05-20 $0.26 $0.25 -2.60% 377.54K
2026-05-19 $0.26 $0.25 -4.78% 407.8K
2026-05-18 $0.23 $0.28 20.80% 4.03M
2026-05-15 $0.22 $0.22 -0.72% 391.5K
2026-05-14 $0.27 $0.23 -13.61% 752.63K
2026-05-13 $0.30 $0.27 -8.14% 173.7K
2026-05-12 $0.29 $0.27 -5.86% 154.93K
2026-05-11 $0.34 $0.29 -14.75% 561.8K
2026-05-08 $0.32 $0.32 -0.56% 411.3K
2026-05-07 $0.38 $0.33 -14.12% 907.2K
2026-05-06 $0.41 $0.38 -8.00% 2.18M
2026-05-05 $0.28 $0.38 37.14% 1.98M
2026-05-04 $0.24 $0.28 18.51% 6.33M
2026-05-01 $0.20 $0.24 17.50% 1.43M
2026-04-30 $0.16 $0.19 22.93% 553.05K
2026-04-29 $0.22 $0.17 -24.63% 6.64M
2026-04-28 $0.25 $0.24 -6.67% 292.58K
2026-04-27 $0.29 $0.26 -10.35% 294.71K
2026-04-24 $0.25 $0.27 7.89% 439.84K
2026-04-23 $0.27 $0.25 -6.33% 281.9K
2026-04-22 $0.29 $0.26 -9.58% 66927
2026-04-21 $0.29 $0.26 -9.48% 127.3K
2026-04-20 $0.33 $0.28 -16.48% 405.2K
2026-04-17 $0.35 $0.34 -3.49% 248.6K
2026-04-16 $0.36 $0.34 -5.74% 155.7K
2026-04-15 $0.35 $0.34 -1.74% 258.4K
2026-04-14 $0.31 $0.36 14.82% 2.17M
2026-04-13 $0.33 $0.32 -2.13% 105K
2026-04-10 $0.36 $0.33 -6.90% 234.7K
2026-04-09 $0.32 $0.36 12.70% 699.4K
2026-04-08 $0.27 $0.33 22.28% 2.55M
2026-04-07 $0.27 $0.25 -8.21% 122.8K
2026-04-06 $0.23 $0.26 13.57% 258.14K
2026-04-02 $0.24 $0.23 -1.14% 96300
2026-04-01 $0.22 $0.23 4.93% 33450
2026-03-31 $0.21 $0.23 8.33% 199.01K
2026-03-30 $0.23 $0.23 -1.82% 55737
2026-03-27 $0.23 $0.23 -1.30% 111.11K
2026-03-26 $0.23 $0.25 9.83% 142.91K
2026-03-25 $0.24 $0.23 -2.42% 55000
2026-03-24 $0.25 $0.23 -7.31% 71124
2026-03-23 $0.24 $0.26 6.98% 165.5K
2026-03-20 $0.23 $0.25 9.44% 216.44K
2026-03-19 $0.25 $0.23 -7.88% 267.54K
2026-03-18 $0.26 $0.25 -1.92% 42000
2026-03-17 $0.25 $0.25 0.60% 447.85K
2026-03-16 $0.25 $0.25 1.61% 300.3K
2026-03-13 $0.26 $0.26 -1.71% 125.34K
2026-03-12 $0.26 $0.26 -0.38% 73147
2026-03-11 $0.26 $0.26 1.04% 140.44K
2026-03-10 $0.26 $0.26 0.43% 108.74K
2026-03-09 $0.26 $0.27 3.85% 166.5K
2026-03-06 $0.27 $0.27 1.43% 210.5K