SMTK
SmartKem (SMTK)
NASDAQ
$4.19-$0.23 (-5.10%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $124.6M
    Market Cap
  • -86.43%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    -54.13%
    Low Price$4.36
    High Price$4.41
  • 3 Months
    -62.63%
    Low Price$4.36
    High Price$4.41
  • 1 Year
    -86.43%
    Low Price$4.36
    High Price$4.41
Date
Open
High
Low
Close
Change (%)
Volume
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
-$0.14 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
-$1.34 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
05/13/2026
14.75
14.75
13.11
13.55
-0.73%
173,671
05/12/2026
14.50
15.00
13.50
13.65
-5.54%
154,929
05/11/2026
16.95
17.44
13.50
14.45
-10.30%
561,805
05/08/2026
16.20
17.45
15.00
16.11
-2.07%
411,280
05/07/2026
19.16
19.16
15.50
16.45
-12.78%
907,163
05/06/2026
20.50
21.00
15.03
18.86
-1.77%
2,175,390
05/05/2026
14.00
19.49
13.63
19.20
+37.24%
1,979,646
05/04/2026
11.81
16.00
10.28
13.99
+19.06%
6,332,394
05/01/2026
10.00
11.77
9.50
11.75
+21.76%
1,433,225
04/30/2026
7.85
9.83
7.84
9.65
+15.50%
553,049
04/29/2026
11.09
11.55
7.35
8.36
-28.95%
6,644,249
04/28/2026
12.60
12.60
11.50
11.76
-9.22%
292,575
04/27/2026
14.45
16.10
12.50
12.96
-4.32%
294,713
04/24/2026
12.55
14.25
12.55
13.54
+8.28%
439,842
04/23/2026
13.35
13.72
12.50
12.51
-3.29%
281,871
04/22/2026
14.30
14.30
12.55
12.93
-1.49%
66,927
04/21/2026
14.50
14.71
12.85
13.13
-4.75%
127,268
04/20/2026
16.50
18.03
12.51
13.78
-18.41%
405,176
04/17/2026
17.50
18.81
16.07
16.89
-0.18%
248,553
04/16/2026
17.95
17.95
15.75
16.92
-1.60%
155,685
04/15/2026
17.50
18.13
16.10
17.20
-3.70%
258,381
04/14/2026
15.55
23.24
15.50
17.86
+11.25%
2,172,908
04/13/2026
16.40
17.45
15.62
16.05
-4.09%
104,969
04/10/2026
17.98
17.98
16.00
16.74
-6.90%
234,688
04/09/2026
15.95
18.24
13.01
17.98
+8.97%
699,350
04/08/2026
13.49
17.25
13.00
16.50
+34.11%
2,554,374
04/08/2026
-$0.21 Earnings
04/07/2026
13.40
13.61
12.00
12.30
-4.58%
122,795