SmartKem Inc (SMTK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -4.47284345048 | 3.13 | 3.25 | 2.6303 | 15272 | 2.98914731 | CS |
| 4 | -0.1599 | -5.07635163021 | 3.1499 | 4.25 | 2.6303 | 72790 | 3.68693044 | CS |
| 12 | 0.66 | 28.3261802575 | 2.33 | 7.54 | 2.01 | 274293 | 5.58948058 | CS |
| 26 | -3.01 | -50.1666666667 | 6 | 7.58 | 2.01 | 129089 | 5.48938908 | CS |
| 52 | 0.41 | 15.8914728682 | 2.58 | 13 | 2.01 | 65377 | 5.5048171 | CS |
| 156 | 0.41 | 15.8914728682 | 2.58 | 13 | 2.01 | 21763 | 5.5048171 | CS |
| 260 | 0.41 | 15.8914728682 | 2.58 | 13 | 2.01 | 14995 | 5.5048171 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 2.99 | 0.01 | 0.34 | 3.09 | 3.09 | 2.8617 | 26090 |
| 1738798500 | 2.98 | 0.2 | 7.19 | 2.79 | 2.9891 | 2.79 | 13039 |
| 1738712100 | 2.7799999 | -0.24 | -7.95 | 2.75 | 2.95 | 2.6 | 28790 |
| 1738625700 | 3.02 | -0.1 | -3.21 | 3.11 | 3.11 | 2.9077 | 12316 |
| 1738366500 | 3.12 | -0.07 | -2.19 | 3.2 | 3.24 | 3.11 | 9201 |
| 1738280100 | 3.19 | 0.07 | 2.24 | 3.13 | 3.25 | 3.12 | 19186 |
| 1738193700 | 3.12 | -0.09 | -2.80 | 3.22 | 3.46 | 3.12 | 24549 |
| 1738107300 | 3.21 | 0.01 | 0.31 | 3.16 | 3.2799999 | 3.16 | 9193 |
| 1738020900 | 3.2 | -0.2 | -5.88 | 3.47 | 3.47 | 3.2 | 33036 |
| 1737761700 | 3.4 | -0.13 | -3.68 | 3.236 | 3.44 | 3.236 | 15936 |
| 1737675300 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1737588900 | 3.53 | -0.08 | -2.13 | 3.56 | 3.7568 | 3.4571 | 21158 |
| 1737502500 | 3.607 | -0.11 | -3.04 | 3.68 | 3.75 | 3.51 | 28121 |
| 1737156900 | 3.72 | -0.08 | -2.11 | 4.08 | 4.183 | 3.6 | 77250 |
| 1737070500 | 3.8 | -0.35 | -8.43 | 4.23 | 4.25 | 3.41 | 360888 |
| 1736984100 | 4.15 | 0.41 | 10.84 | 3.89 | 4.1999 | 3.8 | 159454 |
| 1736897700 | 3.7441 | 0.04 | 1.19 | 3.69 | 3.94 | 3.36 | 107776 |
| 1736811300 | 3.7 | 0.16 | 4.52 | 3.41 | 3.75 | 3.31 | 138710 |
| 1736552100 | 3.54 | 0.53 | 17.61 | 3.15 | 3.5499 | 3.09 | 190746 |
| 1736379300 | 3.0099999 | 0.01 | 0.33 | 3.0099999 | 3.08 | 2.99 | 21563 |
| 1736292900 | 3 | -0.13 | -4.15 | 3 | 3.14 | 2.94 | 159361 |
| 1736206500 | 3.13 | 0.06 | 1.95 | 3.15 | 3.2 | 3.04 | 145491 |
| 1735947300 | 3.0701 | -0.07 | -2.35 | 3.19 | 3.21 | 2.95 | 58529 |
| 1735860900 | 3.1439 | 0.24 | 8.41 | 3.02 | 3.1439 | 2.89 | 83828 |
| 1735688100 | 2.9 | 0.01 | 0.35 | 3.0299999 | 3.0299999 | 2.745 | 27849 |
| 1735601700 | 2.89 | 0.07 | 2.48 | 2.9 | 2.93 | 2.62 | 40349 |
| 1735342500 | 2.82 | -0.18 | -6.00 | 3.19 | 3.2 | 2.7604 | 36643 |
| 1735256100 | 3 | -0.01 | -0.33 | 3.09 | 3.17 | 2.92 | 58906 |
| 1735077840 | 3.0099999 | 0.04 | 1.35 | 3 | 3.0999 | 2.85 | 55774 |
| 1734996900 | 2.97 | 0.01 | 0.34 | 3.15 | 3.15 | 2.64 | 96080 |
| 1734737700 | 2.96 | -0.05 | -1.66 | 3.08 | 3.19 | 2.86 | 43400 |
| 1734651300 | 3.0099999 | -0.14 | -4.44 | 3.17 | 3.19 | 2.82 | 49985 |
| 1734564900 | 3.15 | 0.66 | 26.51 | 2.71 | 3.24 | 2.55 | 284069 |
| 1734478500 | 2.49 | -0.61 | -19.68 | 2.77 | 2.97 | 2.33 | 188141 |
| 1734392100 | 3.1 | -0.12 | -3.73 | 3.15 | 3.4203 | 2.7799999 | 79829 |
| 1734132900 | 3.22 | -0.4 | -11.05 | 3.62 | 3.62 | 3.1 | 44021 |
| 1734046500 | 3.62 | -0.4 | -9.95 | 3.92 | 4.01 | 3.46 | 50657 |
| 1733960100 | 4.0199999 | 0.04 | 1.13 | 3.99 | 4.1 | 3.8201 | 80476 |
| 1733873700 | 3.975 | -0.13 | -3.05 | 3.98 | 4.1 | 3.6 | 202995 |
| 1733787300 | 4.1 | -0.16 | -3.64 | 4.08 | 4.32 | 3.92 | 234184 |
| 1733528100 | 4.255 | -0.1 | -2.18 | 4.3 | 4.3599 | 3.6 | 203873 |
| 1733441700 | 4.35 | 0.34 | 8.48 | 4 | 4.5 | 3.96 | 813210 |
| 1733355300 | 4.01 | -0.09 | -2.20 | 3.75 | 4.4379 | 3.7 | 153200 |
| 1733268900 | 4.1 | -0.82 | -16.67 | 4.62 | 5.2699999 | 3.85 | 389026 |
| 1733182500 | 4.92 | -1.35 | -21.53 | 5.99 | 6.15 | 4.6 | 255609 |
| 1732917840 | 6.2699999 | -0.69 | -9.91 | 6.6 | 7.1 | 6.0498 | 255377 |
| 1732750500 | 6.96 | -0.34 | -4.66 | 6.8 | 7.49 | 5.65 | 396584 |
| 1732664100 | 7.3 | 1.87 | 34.44 | 7.66 | 7.8 | 5.66 | 5834317 |
| 1732577700 | 5.43 | 2.23 | 69.69 | 3.91 | 5.72 | 3.6 | 3149855 |
| 1732318500 | 3.2 | 0.1 | 3.23 | 3.1 | 3.325 | 3.1 | 18277 |
| 1732232100 | 3.1 | 0.11 | 3.84 | 3.0299999 | 3.1 | 2.92 | 9081 |
| 1732145700 | 2.9855 | -0.11 | -3.69 | 3.11 | 3.6 | 2.71 | 77357 |
| 1732059300 | 3.1 | 0.95 | 44.19 | 2.19 | 3.25 | 2.19 | 165033 |
| 1731972900 | 2.15 | -0.3 | -12.24 | 2.66 | 2.66 | 2.0099999 | 8723 |
| 1731713700 | 2.45 | 0.2 | 8.89 | 2.31 | 2.81 | 2.31 | 7123 |
| 1731627300 | 2.25 | -0.17 | -6.85 | 2.2599999 | 2.33 | 2.25 | 387 |
| 1731540900 | 2.4155 | 0.23 | 10.30 | 2.24 | 2.42 | 2.22 | 4507 |
| 1731454500 | 2.19 | -0.22 | -9.13 | 2.41 | 2.6408 | 2.1 | 14023 |
| 1731368100 | 2.41 | -0.1 | -3.98 | 2.43 | 2.4714999 | 2.3 | 10030 |
| 1731108900 | 2.5099999 | -0.2 | -7.38 | 2.5 | 2.85 | 2.375 | 35728 |
| 1731022500 | 2.71 | -0.09 | -3.21 | 2.8 | 2.88 | 2.71 | 5414 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
