XNAS
Datos históricos de SmartKem, Inc.
SmartKem, Inc. · SMTK
$1.20
▲ +0.02 (+1.74%)
Última operación · 10/10/2026, 18:37:08 UTC
- Variación en el periodo
- −98.9%
- Máximo
- US$157.00
- 14 de octubre de 2025
- Mínimo
- US$1.06
- 7 de octubre de 2026
- Volumen medio diario
- 0.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.13 | 1.20 | 1.13 | 1.15 | +1.77% | 86,934.848 |
| 8 oct 2026 | 1.17 | 1.21 | 1.13 | 1.13 | −3.42% | 73,083.242 |
| 7 oct 2026 | 1.13 | 1.20 | 1.06 | 1.17 | +0.86% | 220,543.159 |
| 6 oct 2026 | 1.17 | 1.19 | 1.13 | 1.16 | −4.92% | 162,245.6 |
| 5 oct 2026 | 1.37 | 1.37 | 1.15 | 1.22 | −26.06% | 502,216.354 |
| 2 oct 2026 | 1.64 | 1.78 | 1.63 | 1.65 | +0.61% | 1.27 M |
| 1 oct 2026 | 1.62 | 1.70 | 1.55 | 1.64 | +1.86% | 71,241.195 |
| 30 sep 2026 | 1.61 | 1.63 | 1.47 | 1.61 | +1.26% | 73,883.352 |
| 29 sep 2026 | 1.75 | 1.83 | 1.58 | 1.59 | −9.14% | 54,913.317 |
| 28 sep 2026 | 1.84 | 1.85 | 1.65 | 1.75 | −3.85% | 86,473.594 |
| 25 sep 2026 | 1.61 | 1.89 | 1.47 | 1.82 | +10.98% | 633,968.726 |
| 24 sep 2026 | 1.62 | 1.69 | 1.57 | 1.64 | −2.38% | 111,500.101 |
| 23 sep 2026 | 1.71 | 1.84 | 1.47 | 1.68 | −0.59% | 1.32 M |
| 22 sep 2026 | 1.75 | 1.81 | 1.69 | 1.69 | −5.59% | 87,659.18 |
| 21 sep 2026 | 1.77 | 1.80 | 1.63 | 1.79 | −18.26% | 208,565.131 |
| 18 sep 2026 | 2.37 | 2.37 | 2.15 | 2.19 | −7.20% | 329,847.658 |
| 17 sep 2026 | 2.32 | 2.50 | 2.20 | 2.36 | +0.43% | 198,770.976 |
| 16 sep 2026 | 2.36 | 2.52 | 2.16 | 2.35 | −3.69% | 489,241.413 |
| 15 sep 2026 | 2.32 | 2.96 | 2.26 | 2.44 | +5.63% | 771,907.817 |
| 14 sep 2026 | 2.20 | 2.62 | 2.20 | 2.31 | +3.12% | 429,713.978 |
| 11 sep 2026 | 2.29 | 2.33 | 2.22 | 2.24 | −2.18% | 67,133.453 |
| 10 sep 2026 | 2.33 | 2.37 | 2.23 | 2.29 | −1.72% | 54,496.095 |
| 9 sep 2026 | 2.37 | 2.40 | 2.23 | 2.33 | −1.27% | 80,042.787 |
| 8 sep 2026 | 2.29 | 2.40 | 2.12 | 2.36 | +0.85% | 73,655.502 |
| 4 sep 2026 | 2.39 | 2.47 | 2.24 | 2.34 | −1.68% | 125,614.183 |
| 3 sep 2026 | 2.51 | 2.68 | 2.34 | 2.38 | −5.93% | 440,405.333 |
| 2 sep 2026 | 2.65 | 2.71 | 2.46 | 2.53 | −10.28% | 104,999.535 |
| 1 sep 2026 | 2.89 | 2.89 | 2.70 | 2.82 | −8.14% | 438,235.605 |
| 31 ago 2026 | 3.36 | 3.38 | 3.02 | 3.07 | −10.76% | 123,942.717 |
| 28 ago 2026 | 3.39 | 3.70 | 3.38 | 3.44 | −2.55% | 134,076.231 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.