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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.3620 -0.0343 (-8.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 09, 2026 0.3740 0.3889 0.3462 0.3620 855,373 -0.03(-8.66%)
Feb 06, 2026 0.5494 0.5600 0.3202 0.3963 33,719,420 -0.11(-21.37%)
Feb 05, 2026 0.4700 0.5106 0.4660 0.5040 217,057 +0.02(+5.00%)
Feb 04, 2026 0.5790 0.5800 0.4301 0.4800 786,252 -0.10(-17.24%)
Feb 03, 2026 0.7400 0.7500 0.5348 0.5800 514,038 -0.12(-16.82%)
Feb 02, 2026 0.9170 0.9170 0.6800 0.6973 1,379,528 -0.11(-13.22%)
Jan 30, 2026 0.7400 0.8700 0.6811 0.8035 248,982 +0.06(+8.58%)
Jan 29, 2026 0.6600 0.7741 0.6253 0.7400 145,428 +0.07(+10.45%)
Jan 28, 2026 0.7500 0.7500 0.5705 0.6700 255,556 -0.09(-11.63%)
Jan 27, 2026 0.7500 0.7915 0.7001 0.7582 124,852 +0.01(+1.09%)
Jan 26, 2026 0.8100 0.8499 0.6902 0.7500 87,330 -0.03(-3.85%)
Jan 23, 2026 0.9000 0.9000 0.7273 0.7800 92,832 -0.12(-13.33%)
Jan 22, 2026 0.9000 0.9500 0.8361 0.9000 64,237 +0.04(+5.10%)
Jan 21, 2026 1.030 1.085 0.8006 0.8563 148,959 -0.16(-16.05%)
Jan 20, 2026 1.150 1.200 1.010 1.020 96,564 -0.14(-12.07%)
Jan 16, 2026 1.230 1.230 1.110 1.160 83,380 -0.07(-5.69%)
Jan 15, 2026 1.100 1.250 1.010 1.230 1,537,559 +0.11(+9.82%)
Jan 14, 2026 1.160 1.180 1.000 1.120 16,354 -0.01(-0.88%)
Jan 13, 2026 1.160 1.160 1.066 1.130 15,579 -0.01(-0.88%)
Jan 12, 2026 1.110 1.198 1.110 1.140 17,041 +0.03(+2.70%)
Jan 09, 2026 1.070 1.208 1.070 1.110 46,183 +0.02(+1.83%)
Jan 08, 2026 1.284 1.284 1.050 1.090 111,343 -0.20(-15.50%)
Jan 07, 2026 1.320 1.350 1.250 1.290 29,039 -0.01(-0.77%)
Jan 06, 2026 1.200 1.320 1.190 1.300 86,445 +0.08(+6.56%)
Jan 05, 2026 1.220 1.230 1.110 1.220 33,026 +0.03(+2.52%)
Jan 02, 2026 1.100 1.190 1.100 1.190 22,450 +0.12(+11.74%)
Dec 31, 2025 1.190 1.190 1.020 1.065 174,957 -0.17(-13.41%)
Dec 30, 2025 1.460 1.490 1.160 1.230 141,223 -0.22(-15.17%)
Dec 29, 2025 1.570 1.620 1.420 1.450 65,767 -0.18(-11.04%)
Dec 26, 2025 1.570 1.670 1.514 1.630 62,190 +0.01(+0.62%)
Dec 24, 2025 1.422 1.628 1.420 1.620 59,341 +0.14(+9.46%)
Dec 23, 2025 1.450 1.490 1.420 1.480 18,499 +0.00(+0.00%)
Dec 22, 2025 1.480 1.540 1.460 1.480 22,135 -0.03(-1.99%)
Dec 19, 2025 1.560 1.600 1.510 1.510 22,859 -0.12(-7.36%)
Dec 18, 2025 1.560 1.650 1.550 1.630 38,417 +0.06(+3.82%)
Dec 17, 2025 1.530 1.570 1.500 1.570 11,077 -0.02(-1.26%)
Dec 16, 2025 1.470 1.590 1.410 1.590 40,880 +0.10(+6.71%)
Dec 15, 2025 1.650 1.650 1.410 1.490 34,058 -0.21(-12.35%)
Dec 12, 2025 1.736 1.740 1.600 1.700 88,115 -0.03(-1.73%)
Dec 11, 2025 1.740 1.840 1.650 1.730 65,577 -0.01(-0.57%)
Dec 10, 2025 1.660 1.800 1.567 1.740 176,446 +0.16(+10.13%)
Dec 09, 2025 1.570 1.625 1.465 1.580 48,839 +0.02(+1.28%)
Dec 08, 2025 1.580 1.580 1.430 1.560 140,791 +0.04(+2.63%)
Dec 05, 2025 1.400 1.558 1.240 1.520 108,155 +0.06(+4.11%)
Dec 04, 2025 1.440 1.470 1.360 1.460 42,335 +0.01(+0.69%)
Dec 03, 2025 1.520 1.599 1.425 1.450 41,512 -0.02(-1.36%)
Dec 02, 2025 1.480 1.599 1.410 1.470 51,298 -0.03(-2.00%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.