SMTK
SMARTKEM (SMTK)
NASDAQ
$1.38-$0.26 (-16.16%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $1.7M
    Market Cap
  • -98.51%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    -41.84%
    Low Price$1.59
    High Price$2.53
  • 3 Months
    -86.13%
    Low Price$4.36
    High Price$4.41
  • 1 Year
    -98.51%
    Low Price$4.36
    High Price$4.41
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
1.62
1.70
1.55
1.64
+1.86%
71,241
09/30/2026
1.61
1.63
1.47
1.61
+1.26%
73,883
09/29/2026
1.75
1.83
1.58
1.59
-9.14%
54,913
09/28/2026
1.84
1.85
1.65
1.75
-3.85%
86,473
09/25/2026
1.61
1.89
1.47
1.82
+10.98%
633,868
09/24/2026
1.62
1.69
1.57
1.64
-2.38%
111,500
09/23/2026
1.71
1.84
1.47
1.68
-0.59%
1,316,363
09/22/2026
1.75
1.81
1.69
1.69
-5.59%
87,648
09/21/2026
1.77
1.80
1.63
1.79
-18.26%
208,565
09/18/2026
2.37
2.37
2.15
2.19
-7.20%
329,240
09/17/2026
2.32
2.50
2.20
2.36
+0.43%
198,770
09/16/2026
2.36
2.52
2.16
2.35
-3.69%
489,241
09/15/2026
2.32
2.96
2.26
2.44
+5.63%
771,907
09/14/2026
2.20
2.62
2.20
2.31
+3.13%
429,713
09/11/2026
2.29
2.33
2.22
2.24
-2.18%
67,133
09/10/2026
2.33
2.37
2.23
2.29
-1.72%
54,496
09/09/2026
2.37
2.40
2.23
2.33
-1.27%
80,042
09/08/2026
2.29
2.40
2.12
2.36
+0.85%
73,356
09/04/2026
2.39
2.47
2.24
2.34
-1.68%
125,614
09/03/2026
2.51
2.68
2.34
2.38
-5.93%
440,405
09/02/2026
2.65
2.71
2.46
2.53
-10.28%
104,999
09/01/2026
2.89
2.89
2.70
2.82
-8.14%
438,235
08/31/2026
3.36
3.38
3.02
3.07
-10.76%
123,916
08/28/2026
3.39
3.70
3.38
3.44
-2.55%
134,076
08/27/2026
3.68
3.85
3.34
3.53
-16.35%
409,147
08/26/2026
4.45
4.85
3.83
4.22
+14.05%
5,350,251
08/25/2026
3.73
5.49
3.30
3.70
-0.54%
1,516,539
08/24/2026
3.84
4.00
3.60
3.72
-15.65%
151,002
08/21/2026
4.74
5.45
4.25
4.41
-13.95%
371,344
08/21/2026
1:50 Split
08/20/2026
4.59
6.25
4.39
5.13
+17.55%
55,125,653
08/19/2026
3.85
4.38
3.53
4.36
-4.70%
18,847,269
08/18/2026
4.44
4.60
4.35
4.58
+2.69%
2,865,499
08/17/2026
4.60
4.71
4.26
4.46
0.00%
7,931,653
08/14/2026
5.30
5.44
4.38
4.46
-18.03%
17,077,471
08/14/2026
-$7.00 Earnings
08/13/2026
6.54
6.73
5.25
5.44
-16.96%
14,197,774
08/12/2026
7.15
7.45
6.54
6.55
-10.53%
3,224,910
08/11/2026
7.61
7.61
7.07
7.32
-7.41%
1,698,533
08/10/2026
8.00
8.00
7.27
7.90
+2.46%
4,253,191
08/07/2026
7.60
8.39
7.60
7.71
+1.45%
4,131,745
08/06/2026
8.13
8.40
7.55
7.60
-10.06%
1,748,919
08/05/2026
8.21
8.89
8.17
8.45
+3.30%
1,509,653
08/04/2026
8.24
8.71
7.76
8.18
-20.97%
4,281,641
08/03/2026
11.00
11.00
9.15
10.35
-3.77%
15,355,211
07/31/2026
10.20
10.96
10.02
10.76
+2.28%
119,247
07/30/2026
10.00
10.79
9.45
10.52
+1.11%
322,880
07/29/2026
10.18
10.40
9.40
10.40
-0.05%
140,499
07/28/2026
9.75
10.44
9.03
10.41
+3.02%
422,949
07/27/2026
10.15
10.50
9.75
10.10
-4.99%
298,600
07/24/2026
10.89
11.00
9.26
10.63
-6.38%
930,114
07/23/2026
9.35
12.00
9.00
11.36
+20.93%
2,228,838
07/22/2026
9.95
9.95
9.13
9.39
-2.34%
171,708
07/21/2026
10.05
10.05
9.08
9.62
+1.21%
338,417
07/20/2026
10.05
10.89
9.26
9.50
-3.99%
353,497
07/17/2026
9.17
9.97
9.05
9.90
+4.71%
190,740
07/16/2026
9.50
9.88
9.28
9.45
-5.36%
320,891
07/15/2026
9.75
10.32
9.50
9.99
+5.55%
249,803
07/14/2026
10.05
10.50
9.46
9.46
-7.44%
250,967
07/13/2026
10.81
10.83
10.06
10.22
-5.46%
362,166
07/10/2026
11.45
11.49
10.75
10.81
-2.17%
204,898
07/09/2026
11.65
11.65
10.75
11.05
0.00%
477,168
07/08/2026
11.25
12.00
10.56
11.05
0.00%
502,234
07/07/2026
11.85
12.05
10.63
11.05
-5.15%
497,371
07/06/2026
12.00
12.87
11.50
11.65
-1.27%
671,479
07/02/2026
11.70
13.00
11.00
11.80
-0.17%
1,106,931
07/01/2026
11.89
12.50
11.17
11.82
-3.51%
448,694
06/30/2026
11.65
13.07
11.01
12.25
+2.04%
760,815
06/29/2026
12.50
12.50
11.01
12.01
-1.60%
557,070
06/26/2026
11.36
12.26
10.50
12.20
+4.90%
927,942
06/25/2026
12.40
12.84
11.40
11.63
-8.78%
627,743
06/24/2026
14.36
14.38
12.25
12.75
-11.18%
1,132,699
06/23/2026
14.50
15.23
14.10
14.36
-4.30%
567,808
06/22/2026
15.60
16.50
14.04
15.00
-4.25%
1,305,932
06/18/2026
14.33
17.50
14.29
15.67
+16.12%
11,453,566
06/17/2026
13.73
14.40
12.57
13.49
-1.89%
1,632,657
06/16/2026
14.41
14.41
12.51
13.75
-5.85%
2,412,300
06/15/2026
16.81
17.00
13.55
14.61
-16.54%
3,794,953
06/12/2026
19.45
20.40
17.00
17.50
-15.01%
3,499,874
06/11/2026
19.60
21.00
17.67
20.59
+0.68%
3,824,739
06/10/2026
17.50
23.25
15.56
20.45
+5.63%
7,618,280
06/09/2026
27.43
30.50
17.29
19.36
-53.90%
25,391,559
06/08/2026
30.97
57.75
24.73
42.00
+105.53%
273,852,587
06/05/2026
29.65
30.00
20.14
20.44
+27.72%
232,200,617
06/04/2026
14.00
17.50
13.75
16.00
+11.50%
34,635,045
06/03/2026
15.30
15.50
14.00
14.35
-2.31%
410,108
06/02/2026
16.08
16.50
14.05
14.69
-5.83%
608,387
06/01/2026
15.15
16.95
14.51
15.60
+3.65%
533,650
05/29/2026
14.94
16.00
14.50
15.05
+3.61%
631,899
05/28/2026
13.75
15.55
13.10
14.53
+10.41%
652,349
05/27/2026
15.25
15.50
13.00
13.16
-11.95%
544,322
05/26/2026
12.75
15.50
12.00
14.94
+23.98%
761,029
05/22/2026
12.30
13.07
11.71
12.05
+2.12%
259,128
05/21/2026
12.50
13.28
11.55
11.80
-5.98%
145,865
05/20/2026
12.89
13.83
12.25
12.55
+1.58%
377,537
05/20/2026
-$67.00 Earnings
05/19/2026
12.98
13.50
12.19
12.36
-10.60%
407,791
05/18/2026
11.44
15.13
11.11
13.82
+24.73%
4,025,651
05/15/2026
11.16
12.08
10.10
11.08
-3.32%
391,479
05/14/2026
13.27
13.65
10.01
11.46
-15.42%
752,626