SmartKem, Inc. (SMTK)
4.22
+0.52
(+14.05%)
USD |
NASDAQ |
Aug 26, 16:00
3.71
-0.51
(-12.09%)
Pre-Market: 08:16
SmartKem Price : 4.22 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 26, 2026 | 4.45 | 4.85 | 3.825 | 4.22 | 5.350M |
| Aug 25, 2026 | 3.73 | 5.490 | 3.30 | 3.70 | 1.517M |
| Aug 24, 2026 | 3.84 | 4.00 | 3.60 | 3.72 | 151003.0 |
| Aug 21, 2026 | 4.74 | 5.45 | 4.25 | 4.41 | 371344.0 |
| Aug 20, 2026 | 4.59 | 6.25 | 4.39 | 5.125 | 1.103M |
| Aug 19, 2026 | 3.85 | 4.375 | 3.525 | 4.36 | 377317.0 |
| Aug 18, 2026 | 4.435 | 4.60 | 4.35 | 4.575 | 57310.00 |
| Aug 17, 2026 | 4.60 | 4.705 | 4.255 | 4.455 | 158633.0 |
| Aug 14, 2026 | 5.295 | 5.435 | 4.380 | 4.455 | 341549.0 |
| Aug 13, 2026 | 6.54 | 6.73 | 5.25 | 5.435 | 283956.0 |
| Aug 12, 2026 | 7.15 | 7.45 | 6.535 | 6.545 | 64498.00 |
| Aug 11, 2026 | 7.605 | 7.605 | 7.07 | 7.315 | 33971.00 |
| Aug 10, 2026 | 8.00 | 8.00 | 7.27 | 7.90 | 85064.00 |
| Aug 07, 2026 | 7.60 | 8.39 | 7.60 | 7.71 | 82635.00 |
| Aug 06, 2026 | 8.125 | 8.40 | 7.55 | 7.60 | 34978.00 |
| Aug 05, 2026 | 8.21 | 8.885 | 8.165 | 8.45 | 30193.00 |
| Aug 04, 2026 | 8.24 | 8.710 | 7.755 | 8.18 | 85633.00 |
| Aug 03, 2026 | 11.00 | 11.00 | 9.145 | 10.35 | 307104.0 |
| Jul 31, 2026 | 10.20 | 10.96 | 10.02 | 10.76 | 2385.00 |
| Jul 30, 2026 | 10.00 | 10.79 | 9.45 | 10.52 | 6458.00 |
| Jul 29, 2026 | 10.18 | 10.40 | 9.40 | 10.40 | 2810.00 |
| Jul 28, 2026 | 9.75 | 10.44 | 9.025 | 10.40 | 8459.00 |
| Jul 27, 2026 | 10.15 | 10.50 | 9.75 | 10.10 | 5972.00 |
| Jul 24, 2026 | 10.89 | 11.00 | 9.255 | 10.63 | 18602.00 |
| Jul 23, 2026 | 9.35 | 12.00 | 9.00 | 11.36 | 44577.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| IQE Plc | 0.643 |
| Nanoco Group Plc | 0.03 |
| Arm Holdings Plc | 251.06 |
| Analog Devices, Inc. | 371.80 |
| Advanced Micro Devices, Inc. | 480.93 |
Price Related Metrics
| PS Ratio | 85.37 |
| Price to Book Value | 11.20 |
| Earnings Yield | -52.77% |
| Market Cap | 108.38M |