SmartKem, Inc. - Common Stock (SMTK)

Historical Prices For SmartKem, Inc. - Common Stock (SMTK)

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	2.39	2.45	2.16	2.29	26,586	2.29
4/16/2025	2.49	2.49	2.33	2.40	5,061	2.40
4/15/2025	2.50	2.68	2.40	2.51	12,296	2.51
4/14/2025	2.54	2.60	2.41	2.46	12,071	2.46
4/11/2025	2.46	2.65	2.40	2.42	21,886	2.42
4/10/2025	2.41	2.70	2.40	2.42	51,369	2.42
4/09/2025	2.70	2.73	2.30	2.47	93,363	2.47
4/08/2025	2.50	2.85	2.41	2.70	116,763	2.70
4/07/2025	2.16	2.55	2.16	2.33	32,467	2.33
4/04/2025	2.61	2.75	2.45	2.51	56,137	2.51
4/03/2025	2.79	2.84	2.58	2.77	44,157	2.77
4/02/2025	2.85	3.00	2.80	2.82	76,560	2.82
4/01/2025	2.90	3.10	2.81	2.90	46,318	2.90
3/31/2025	3.12	3.18	2.85	3.01	162,613	3.01
3/28/2025	3.80	3.90	2.85	3.01	287,583	3.01
3/27/2025	3.09	3.75	2.91	3.44	418,075	3.44
3/26/2025	3.01	3.10	2.93	3.06	24,892	3.06
3/25/2025	3.14	3.15	2.98	3.00	53,238	3.00
3/24/2025	3.31	3.40	3.05	3.10	96,117	3.10
3/21/2025	3.15	3.50	3.05	3.26	166,724	3.26
3/20/2025	3.19	3.19	2.96	3.02	68,284	3.02
3/19/2025	3.02	3.22	2.82	3.06	209,566	3.06
3/18/2025	2.80	3.50	2.66	2.99	386,048	2.99
3/17/2025	2.19	3.00	2.10	2.80	107,998	2.80
3/14/2025	2.15	2.15	2.10	2.12	2,786	2.12
3/13/2025	2.20	2.20	2.17	2.17	1,340	2.17
3/12/2025	2.22	2.29	2.16	2.29	3,008	2.29
3/11/2025	2.21	2.30	2.15	2.28	6,402	2.28
3/10/2025	2.24	2.31	2.17	2.24	4,578	2.24
3/07/2025	2.15	2.28	2.06	2.19	9,059	2.19
3/06/2025	2.24	2.34	2.24	2.24	1,165	2.24
3/05/2025	2.32	2.39	2.19	2.22	15,520	2.22
3/04/2025	2.65	2.66	2.22	2.41	16,779	2.41
3/03/2025	2.08	2.70	2.08	2.59	18,336	2.59
2/28/2025	2.22	2.22	2.15	2.16	6,169	2.16
2/27/2025	2.35	2.35	2.21	2.21	15,574	2.21
2/26/2025	2.59	2.63	2.28	2.45	26,088	2.45
2/25/2025	2.55	2.56	2.47	2.56	9,797	2.56
2/24/2025	2.60	2.60	2.56	2.60	7,243	2.60
2/21/2025	2.66	2.70	2.61	2.61	3,111	2.61
2/20/2025	2.66	2.72	2.66	2.68	6,896	2.68
2/19/2025	2.71	2.75	2.71	2.72	4,122	2.72
2/18/2025	2.84	2.89	2.68	2.76	7,614	2.76
2/14/2025	2.66	2.79	2.66	2.73	15,313	2.73
2/13/2025	2.81	2.81	2.72	2.77	3,885	2.77
2/12/2025	2.70	2.77	2.70	2.76	7,205	2.76
2/11/2025	2.75	2.81	2.75	2.80	3,121	2.80
2/10/2025	2.67	2.80	2.67	2.77	6,642	2.77
2/07/2025	2.91	2.91	2.66	2.82	15,362	2.82
2/06/2025	3.09	3.09	2.86	2.99	26,090	2.99
2/05/2025	2.79	2.99	2.79	2.98	13,039	2.98
2/04/2025	2.75	2.95	2.60	2.78	28,790	2.78
2/03/2025	3.11	3.11	2.91	3.02	12,316	3.02
1/31/2025	3.20	3.24	3.11	3.12	9,201	3.12
1/30/2025	3.14	3.25	3.12	3.19	19,249	3.19
1/29/2025	3.22	3.46	3.12	3.12	24,549	3.12
1/28/2025	3.16	3.25	3.16	3.21	9,193	3.21
1/27/2025	3.47	3.47	3.20	3.20	33,036	3.20
1/24/2025	3.24	3.44	3.24	3.40	16,055	3.40
1/23/2025	3.68	3.68	3.28	3.30	30,755	3.30
1/22/2025	3.56	3.80	3.46	3.53	21,259	3.53
1/21/2025	3.68	3.75	3.51	3.61	28,081	3.61