SMTK
SMARTKEM (SMTK)
NASDAQ
$0.30+$0.007 (+2.45%)
Price as of Jun 03, 2026 6:24 PM EDT
  • $6.5M
    Market Cap
  • -78.55%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    +5.00%
    Low Price$0.22
    High Price$0.38
  • 3 Months
    +8.37%
    Low Price$0.17
    High Price$0.38
  • 1 Year
    -79.16%
    Low Price$0.17
    High Price$2.83
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
0.32
0.33
0.28
0.29
-5.83%
608,387
06/01/2026
0.30
0.34
0.29
0.31
+3.65%
533,650
05/29/2026
0.30
0.32
0.29
0.30
+3.61%
631,899
05/28/2026
0.28
0.31
0.26
0.29
+10.41%
652,349
05/27/2026
0.31
0.31
0.26
0.26
-11.95%
544,322
05/26/2026
0.26
0.31
0.24
0.30
+23.98%
761,029
05/22/2026
0.25
0.26
0.23
0.24
+2.12%
259,128
05/21/2026
0.25
0.27
0.23
0.24
-5.98%
145,865
05/20/2026
0.26
0.28
0.25
0.25
+1.58%
377,537
05/20/2026
-$1.34 Earnings
05/19/2026
0.26
0.27
0.24
0.25
-10.60%
407,791
05/18/2026
0.23
0.30
0.22
0.28
+24.73%
4,025,651
05/15/2026
0.22
0.24
0.20
0.22
-3.32%
391,479
05/14/2026
0.27
0.27
0.20
0.23
-15.42%
752,626
05/13/2026
0.30
0.30
0.26
0.27
-0.73%
173,671
05/12/2026
0.29
0.30
0.27
0.27
-5.54%
154,929
05/11/2026
0.34
0.35
0.27
0.29
-10.30%
561,805
05/08/2026
0.32
0.35
0.30
0.32
-2.07%
411,280
05/07/2026
0.38
0.38
0.31
0.33
-12.78%
907,163
05/06/2026
0.41
0.42
0.30
0.38
-1.77%
2,175,390
05/05/2026
0.28
0.39
0.27
0.38
+37.24%
1,979,646
05/04/2026
0.24
0.32
0.21
0.28
+19.06%
6,332,394
05/01/2026
0.20
0.24
0.19
0.24
+21.76%
1,433,225
04/30/2026
0.16
0.20
0.16
0.19
+15.50%
553,049
04/29/2026
0.22
0.23
0.15
0.17
-28.95%
6,644,249
04/28/2026
0.25
0.25
0.23
0.24
-9.22%
292,575
04/27/2026
0.29
0.32
0.25
0.26
-4.32%
294,713
04/24/2026
0.25
0.29
0.25
0.27
+8.28%
439,842
04/23/2026
0.27
0.27
0.25
0.25
-3.29%
281,871
04/22/2026
0.29
0.29
0.25
0.26
-1.49%
66,927
04/21/2026
0.29
0.29
0.26
0.26
-4.75%
127,268
04/20/2026
0.33
0.36
0.25
0.28
-18.41%
405,176
04/17/2026
0.35
0.38
0.32
0.34
-0.18%
248,553
04/16/2026
0.36
0.36
0.32
0.34
-1.60%
155,685
04/15/2026
0.35
0.36
0.32
0.34
-3.70%
258,381
04/14/2026
0.31
0.46
0.31
0.36
+11.25%
2,172,908
04/13/2026
0.33
0.35
0.31
0.32
-4.09%
104,969
04/10/2026
0.36
0.36
0.32
0.33
-6.90%
234,688
04/09/2026
0.32
0.36
0.26
0.36
+8.97%
699,350
04/08/2026
0.27
0.35
0.26
0.33
+34.11%
2,554,374
04/08/2026
-$0.21 Earnings
04/07/2026
0.27
0.27
0.24
0.25
-4.58%
122,795
04/06/2026
0.23
0.29
0.23
0.26
+10.50%
258,136
04/02/2026
0.24
0.24
0.22
0.23
-0.30%
96,293
04/01/2026
0.22
0.24
0.22
0.23
+2.86%
33,450
03/31/2026
0.21
0.23
0.21
0.23
+0.18%
199,011
03/30/2026
0.23
0.24
0.23
0.23
+0.04%
55,737
03/27/2026
0.23
0.25
0.23
0.23
-8.47%
111,108
03/26/2026
0.23
0.25
0.22
0.25
+6.03%
142,906
03/25/2026
0.24
0.25
0.23
0.23
+0.26%
54,955
03/24/2026
0.25
0.25
0.23
0.23
-9.92%
71,124
03/23/2026
0.24
0.26
0.24
0.26
+4.86%
165,484
03/20/2026
0.23
0.25
0.22
0.25
+7.25%
216,443
03/19/2026
0.25
0.26
0.21
0.23
-7.92%
267,541
03/18/2026
0.26
0.26
0.25
0.25
-0.60%
41,956
03/17/2026
0.25
0.31
0.24
0.25
-0.55%
447,850
03/16/2026
0.25
0.26
0.24
0.25
-2.13%
300,264
03/13/2026
0.26
0.26
0.25
0.26
-1.34%
125,344
03/12/2026
0.26
0.26
0.25
0.26
-0.27%
73,147
03/11/2026
0.26
0.26
0.25
0.26
+1.98%
140,437
03/10/2026
0.26
0.27
0.25
0.26
-4.59%
108,745
03/09/2026
0.26
0.27
0.25
0.27
+0.19%
166,461
03/06/2026
0.27
0.27
0.25
0.27
-0.59%
210,475
03/05/2026
0.27
0.29
0.25
0.27
-12.83%
464,550
03/04/2026
0.25
0.34
0.24
0.31
+27.98%
2,839,580
03/03/2026
0.23
0.26
0.23
0.24
-1.22%
82,596
03/02/2026
0.25
0.26
0.24
0.25
-2.77%
147,598
02/27/2026
0.25
0.27
0.25
0.25
-1.21%
98,571
02/26/2026
0.30
0.30
0.25
0.26
-11.05%
104,151
02/25/2026
0.28
0.30
0.28
0.29
+0.63%
36,062
02/24/2026
0.27
0.29
0.25
0.29
-0.76%
342,813
02/23/2026
0.29
0.31
0.27
0.29
-6.70%
170,146
02/20/2026
0.30
0.31
0.29
0.31
+0.82%
82,170
02/19/2026
0.28
0.31
0.27
0.31
+13.52%
347,535
02/18/2026
0.25
0.27
0.23
0.27
+12.69%
464,224
02/17/2026
0.26
0.26
0.22
0.24
-14.43%
783,539
02/13/2026
0.31
0.31
0.26
0.28
-5.37%
683,300
02/12/2026
0.32
0.33
0.27
0.30
-7.44%
280,679
02/11/2026
0.35
0.35
0.26
0.32
-12.36%
646,474
02/10/2026
0.33
0.37
0.33
0.36
+0.77%
800,182
02/09/2026
0.37
0.39
0.35
0.36
-8.66%
875,579
02/06/2026
0.55
0.56
0.32
0.40
-21.37%
33,719,418
02/05/2026
0.47
0.51
0.47
0.50
+5.00%
217,311
02/04/2026
0.58
0.58
0.43
0.48
-17.24%
791,270
02/03/2026
0.74
0.75
0.53
0.58
-16.82%
521,155
02/02/2026
0.92
0.92
0.68
0.70
-13.22%
1,383,826
01/30/2026
0.74
0.87
0.68
0.80
+8.58%
248,982
01/29/2026
0.66
0.77
0.63
0.74
+10.45%
145,473
01/28/2026
0.75
0.75
0.57
0.67
-11.63%
255,560
01/27/2026
0.75
0.79
0.70
0.76
+1.09%
125,320
01/26/2026
0.81
0.85
0.69
0.75
-3.85%
87,341
01/23/2026
0.90
0.90
0.73
0.78
-13.33%
92,832
01/22/2026
0.90
0.95
0.84
0.90
+5.10%
64,237
01/21/2026
1.03
1.09
0.80
0.86
-16.05%
155,267
01/20/2026
1.15
1.20
1.01
1.02
-12.07%
96,961
01/16/2026
1.23
1.23
1.11
1.16
-5.69%
83,380
01/15/2026
1.10
1.25
1.01
1.23
+9.82%
1,540,021
01/14/2026
1.16
1.18
1.00
1.12
-0.88%
16,561
01/13/2026
1.16
1.16
1.07
1.13
-0.88%
15,579
01/12/2026
1.11
1.20
1.11
1.14
+2.70%
17,041