Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

SmartKem, Inc. - Common Stock (NQ:SMTK)

1.850 -0.000 (-0.01%)

Streaming Delayed Price Updated: 11:20 AM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	2.030	2.050	1.800	1.850	106,636	-0.15(-7.50%)
Nov 03, 2025	2.180	2.180	1.990	2.000	54,527	-0.11(-5.21%)
Oct 31, 2025	2.225	2.288	2.050	2.110	62,698	+0.02(+0.96%)
Oct 30, 2025	2.130	2.291	2.080	2.090	43,464	-0.04(-1.88%)
Oct 29, 2025	2.190	2.262	2.130	2.130	37,770	-0.10(-4.48%)
Oct 28, 2025	2.100	2.310	2.051	2.230	162,623	+0.21(+10.40%)
Oct 27, 2025	2.070	2.350	2.010	2.020	161,585	-0.05(-2.42%)
Oct 24, 2025	2.220	2.300	1.970	2.070	82,527	-0.08(-3.72%)
Oct 23, 2025	2.200	2.300	2.100	2.150	74,652	-0.05(-2.27%)
Oct 22, 2025	2.140	2.230	2.000	2.200	300,265	+0.01(+0.46%)
Oct 21, 2025	2.270	2.320	2.140	2.190	103,264	-0.18(-7.59%)
Oct 20, 2025	2.230	2.665	2.230	2.370	201,272	+0.26(+12.32%)
Oct 17, 2025	2.240	2.268	2.100	2.110	90,209	-0.23(-9.83%)
Oct 16, 2025	2.640	2.650	2.170	2.340	236,583	-0.37(-13.65%)
Oct 15, 2025	2.510	2.950	2.500	2.710	235,763	-0.12(-4.24%)
Oct 14, 2025	2.140	3.140	1.890	2.830	499,190	+0.65(+29.82%)
Oct 13, 2025	2.230	2.256	2.135	2.180	135,037	+0.08(+3.81%)
Oct 10, 2025	2.080	2.250	2.030	2.100	146,746	+0.01(+0.48%)
Oct 09, 2025	1.910	2.110	1.811	2.090	132,865	+0.18(+9.42%)
Oct 08, 2025	1.930	2.090	1.278	1.910	1,069,551	+0.01(+0.53%)
Oct 07, 2025	3.650	3.800	1.800	1.900	1,009,029	-0.87(-31.41%)
Oct 06, 2025	2.390	2.928	2.250	2.770	507,303	+0.49(+21.49%)
Oct 03, 2025	2.250	2.330	2.000	2.280	286,128	+0.08(+3.64%)
Oct 02, 2025	1.720	2.600	1.700	2.200	1,224,868	+0.46(+26.44%)
Oct 01, 2025	1.600	1.740	1.560	1.740	38,309	+0.06(+3.57%)
Sep 30, 2025	1.630	1.794	1.554	1.680	87,679	+0.12(+7.69%)
Sep 29, 2025	1.830	1.910	1.460	1.560	111,572	-0.32(-17.02%)
Sep 26, 2025	1.980	2.015	1.810	1.880	51,701	-0.11(-5.53%)
Sep 25, 2025	1.910	2.090	1.810	1.990	271,361	+0.08(+4.19%)
Sep 24, 2025	1.700	1.930	1.558	1.910	299,648	+0.30(+18.63%)
Sep 23, 2025	1.620	1.670	1.570	1.610	155,257	-0.03(-1.83%)
Sep 22, 2025	1.480	1.640	1.451	1.640	100,338	+0.19(+13.10%)
Sep 19, 2025	1.560	1.610	1.450	1.450	101,456	-0.15(-9.38%)
Sep 18, 2025	1.480	1.600	1.340	1.600	491,605	+0.12(+8.11%)
Sep 17, 2025	1.690	1.700	1.470	1.480	236,832	-0.18(-10.84%)
Sep 16, 2025	1.740	1.788	1.650	1.660	147,445	-0.04(-2.35%)
Sep 15, 2025	1.650	1.800	1.591	1.700	219,119	+0.07(+4.29%)
Sep 12, 2025	1.750	1.750	1.592	1.630	147,504	-0.10(-5.78%)
Sep 11, 2025	1.550	1.777	1.521	1.730	260,310	+0.20(+13.07%)
Sep 10, 2025	1.580	1.600	1.450	1.530	436,864	-0.17(-10.00%)
Sep 09, 2025	1.420	1.740	1.420	1.700	737,311	+0.28(+19.72%)
Sep 08, 2025	1.680	1.800	1.360	1.420	873,090	-0.23(-13.94%)
Sep 05, 2025	1.650	1.920	1.500	1.650	2,270,023	+0.10(+6.45%)
Sep 04, 2025	1.240	1.800	1.220	1.550	6,693,651	+0.39(+33.62%)
Sep 03, 2025	1.260	1.790	1.080	1.160	3,170,593	-0.29(-20.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

SmartKem, Inc. - Common Stock (NQ:SMTK)

Historical Prices