S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

SMARTKEM (SMTK)

NASDAQ

$0.29+$0.0009 (+0.31%)

Price as of Jun 24, 2026 4:33 AM EDT

$6.4M
Market Cap
-69.13%
1-Year Change
Semiconductor Equipment & Materials
Industry

1 Month
+19.13%

Low Price$0.26

High Price$0.84
3 Months
+10.85%

Low Price$0.17

High Price$0.84
1 Year
-69.13%

Low Price$0.17

High Price$2.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	0.29	0.30	0.28	0.29	-4.30%	567,808
06/22/2026	0.31	0.33	0.28	0.30	-4.25%	1,305,932
06/18/2026	0.29	0.35	0.29	0.31	+16.12%	11,453,566
06/17/2026	0.27	0.29	0.25	0.27	-1.89%	1,632,657
06/16/2026	0.29	0.29	0.25	0.28	-5.85%	2,412,300
06/15/2026	0.34	0.34	0.27	0.29	-16.54%	3,794,953
06/12/2026	0.39	0.41	0.34	0.35	-15.01%	3,499,874
06/11/2026	0.39	0.42	0.35	0.41	+0.68%	3,824,739
06/10/2026	0.35	0.47	0.31	0.41	+5.63%	7,618,280
06/09/2026	0.55	0.61	0.35	0.39	-53.90%	25,391,559
06/08/2026	0.62	1.16	0.49	0.84	+105.53%	273,852,587
06/05/2026	0.59	0.60	0.40	0.41	+27.72%	232,200,617
06/04/2026	0.28	0.35	0.28	0.32	+11.50%	34,635,045
06/03/2026	0.31	0.31	0.28	0.29	-2.31%	410,108
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