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)

1.630 +0.060 (+3.82%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	1.500	1.530	1.390	1.500	28,887	+0.08(+5.63%)
Nov 28, 2025	1.380	1.540	1.340	1.420	31,204	+0.08(+5.97%)
Nov 26, 2025	1.350	1.420	1.340	1.340	79,560	+0.00(+0.00%)
Nov 25, 2025	1.320	1.420	1.250	1.340	60,835	+0.05(+3.88%)
Nov 24, 2025	1.160	1.330	1.160	1.290	83,225	-0.03(-2.27%)
Nov 21, 2025	1.330	1.450	1.140	1.320	426,262	-0.00(-0.23%)
Nov 20, 2025	1.650	1.655	1.319	1.323	1,985,683	-0.23(-14.65%)
Nov 19, 2025	1.710	1.710	1.550	1.550	28,780	-0.03(-1.90%)
Nov 18, 2025	1.596	1.655	1.480	1.580	43,578	+0.03(+1.94%)
Nov 17, 2025	1.690	1.760	1.550	1.550	33,379	-0.14(-8.28%)
Nov 14, 2025	1.300	2.000	1.300	1.690	337,714	+0.25(+17.36%)
Nov 13, 2025	1.603	1.765	1.400	1.440	57,998	-0.17(-10.56%)
Nov 12, 2025	1.700	1.781	1.610	1.610	31,640	-0.09(-5.46%)
Nov 11, 2025	1.850	1.890	1.700	1.703	70,521	-0.15(-7.95%)
Nov 10, 2025	1.660	1.859	1.612	1.850	56,499	+0.15(+8.82%)
Nov 07, 2025	1.770	1.835	1.437	1.700	43,946	-0.13(-7.10%)
Nov 06, 2025	1.830	1.830	1.730	1.830	12,952	+0.00(+0.00%)
Nov 05, 2025	1.820	1.908	1.650	1.830	27,879	-0.02(-1.08%)
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%)

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