SMTK Quote, Trading Chart, SmartKem Inc.
Stock Information
| Company Name: |
SmartKem Inc. |
| Stock Symbol: |
SMTK |
| Market: |
NASDAQ |
| Website: |
smartkem.com |
Get SMTK Alerts
News, Short Squeeze, Breakout and More Instantly...
SMTK Quote
| Last: | $0.3204 |
| Change Percent: | -6.1% |
| Open: | $0.328 |
| Previous Close: | $0.3412 |
| High: | $0.349 |
| Low: | $0.3124 |
| Volume: | 57,963 |
| Last Trade Date Time: | 04/13/2026 12:34:54 pm |
| Quotes are delayed by 15 to 20 minutes. |
SMTK Chart
Last Twenty Trading Days
| Date: | 2026-04-13 |
| Open: | $0.328 |
| Close: | $0.3412 |
| High: | $0.349 |
| Low: | $0.3124 |
| Volume: | 57,963 |
| Date: | 2026-04-10 |
| Open: | $0.3595 |
| Close: | $0.34 |
| High: | $0.3595 |
| Low: | $0.3201 |
| Volume: | 197,736 |
| Date: | 2026-04-09 |
| Open: | $0.319 |
| Close: | $0.294 |
| High: | $0.3479 |
| Low: | $0.2601 |
| Volume: | 495,126 |
| Date: | 2026-04-08 |
| Open: | $0.2698 |
| Close: | $0.2443 |
| High: | $0.31 |
| Low: | $0.26 |
| Volume: | 931,662 |
| Date: | 2026-04-07 |
| Open: | $0.268 |
| Close: | $0.24 |
| High: | $0.2722 |
| Low: | $0.24 |
| Volume: | 94,720 |
| Date: | 2026-04-06 |
| Open: | $0.227 |
| Close: | $0.227 |
| High: | $0.24 |
| Low: | $0.227 |
| Volume: | 33,264 |
| Date: | 2026-04-02 |
| Open: | $0.236 |
| Close: | $0.2241 |
| High: | $0.2363 |
| Low: | $0.2163 |
| Volume: | 45,641 |
| Date: | 2026-04-01 |
| Open: | $0.223 |
| Close: | $0.2199 |
| High: | $0.238 |
| Low: | $0.223 |
| Volume: | 17,533 |
| Date: | 2026-03-31 |
| Open: | $0.21 |
| Close: | $0.2287 |
| High: | $0.22 |
| Low: | $0.21 |
| Volume: | 125,066 |
| Date: | 2026-03-30 |
| Open: | $0.2313 |
| Close: | $0.2326 |
| High: | $0.24 |
| Low: | $0.227 |
| Volume: | 32,496 |
| Date: | 2026-03-27 |
| Open: | $0.23 |
| Close: | $0.2371 |
| High: | $0.245 |
| Low: | $0.23 |
| Volume: | 78,217 |
| Date: | 2026-03-26 |
| Open: | $0.2258 |
| Close: | $0.2438 |
| High: | $0.25 |
| Low: | $0.2255 |
| Volume: | 33,340 |
| Date: | 2026-03-25 |
| Open: | $0.2397 |
| Close: | $0.24 |
| High: | $0.2461 |
| Low: | $0.2333 |
| Volume: | 21,643 |
| Date: | 2026-03-24 |
| Open: | $0.2517 |
| Close: | $0.2465 |
| High: | $0.2517 |
| Low: | $0.24 |
| Volume: | 46,665 |
| Date: | 2026-03-23 |
| Open: | $0.2421 |
| Close: | $0.23 |
| High: | $0.26 |
| Low: | $0.2369 |
| Volume: | 66,851 |
| Date: | 2026-03-20 |
| Open: | $0.2257 |
| Close: | $0.24 |
| High: | $0.2351 |
| Low: | $0.2245 |
| Volume: | 100,295 |
| Date: | 2026-03-19 |
| Open: | $0.25 |
| Close: | $0.2504 |
| High: | $0.2635 |
| Low: | $0.24 |
| Volume: | 35,612 |
| Date: | 2026-03-18 |
| Open: | $0.255 |
| Close: | $0.2552 |
| High: | $0.26 |
| Low: | $0.2501 |
| Volume: | 32,579 |
| Date: | 2026-03-17 |
| Open: | $0.2501 |
| Close: | $0.2477 |
| High: | $0.3073 |
| Low: | $0.24 |
| Volume: | 359,042 |
| Date: | 2026-03-16 |
| Open: | $0.249 |
| Close: | $0.2578 |
| High: | $0.2607 |
| Low: | $0.239 |
| Volume: | 212,969 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.