5 DAY PERFORMANCE
-17.83%
1 MONTH PERFORMANCE
-58.25%
3 MONTH PERFORMANCE
-59.81%
6 MONTH PERFORMANCE
-71.40%
YEAR-TO-DATE PERFORMANCE
-66.14%
1 YEAR PERFORMANCE
-72.20%
BioStem Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $1.54 | $1.29 (-16.23%) | $1.59 | $1.21 | 263.73 K | $22.35 M |
| 10/28/2026 | $1.61 | $1.51 (-6.21%) | $1.62 | $1.45 | 329.07 K | $26.16 M |
| 10/27/2026 | $1.59 | $1.48 (-6.92%) | $1.60 | $1.42 | 185.90 K | $25.64 M |
| 10/26/2026 | $1.57 | $1.54 (-1.91%) | $1.61 | $1.40 | 169.50 K | $26.68 M |
| 10/23/2026 | $1.68 | $1.57 (-6.55%) | $1.74 | $1.57 | 133.90 K | $27.20 M |
| 10/22/2026 | $1.64 | $1.66 (1.22%) | $1.70 | $1.60 | 49.60 K | $28.76 M |
| 10/21/2026 | $1.62 | $1.68 (3.7%) | $1.78 | $1.55 | 197.20 K | $29.11 M |
| 10/20/2026 | $1.58 | $1.64 (3.8%) | $1.75 | $1.57 | 163.40 K | $28.42 M |
| 10/19/2026 | $2.10 | $1.54 (-26.67%) | $2.10 | $1.45 | 403.70 K | $26.68 M |
| 10/16/2026 | $2.03 | $2.09 (2.96%) | $2.10 | $2.03 | 33.30 K | $36.21 M |
| 10/15/2026 | $2.15 | $2.04 (-5.12%) | $2.30 | $1.88 | 102.40 K | $35.35 M |
| 10/14/2026 | $2.16 | $2.11 (-2.31%) | $2.30 | $2.10 | 70.00 K | $36.56 M |
| 10/13/2026 | $2.49 | $2.25 (-9.64%) | $2.49 | $2.13 | 112.30 K | $38.99 M |
| 10/12/2026 | $2.46 | $2.44 (-0.81%) | $2.49 | $2.37 | 36.80 K | $42.28 M |
| 10/09/2026 | $2.60 | $2.47 (-5%) | $2.70 | $2.46 | 66.10 K | $42.80 M |
| 10/08/2026 | $2.40 | $2.64 (10%) | $2.77 | $2.36 | 252.90 K | $45.75 M |
| 10/07/2026 | $2.50 | $2.39 (-4.4%) | $2.69 | $2.36 | 87.30 K | $41.41 M |
| 10/06/2026 | $2.76 | $2.47 (-10.51%) | $2.79 | $2.45 | 128.60 K | $42.80 M |
| 10/05/2026 | $2.74 | $2.76 (0.55%) | $2.83 | $2.58 | 120.80 K | $47.82 M |
| 10/02/2026 | $3.03 | $2.73 (-9.9%) | $3.07 | $2.69 | 157.70 K | $47.30 M |
| 10/01/2026 | $3.10 | $3.07 (-0.97%) | $3.24 | $3.04 | 90.80 K | $53.20 M |
| 09/30/2026 | $3.80 | $3.09 (-18.68%) | $3.84 | $3.00 | 332.10 K | $53.54 M |
| 09/29/2026 | $4.00 | $3.83 (-4.25%) | $4.10 | $3.81 | 49.80 K | $66.36 M |
| 09/28/2026 | $4.08 | $4.05 (-0.74%) | $4.32 | $3.85 | 181.70 K | $70.18 M |
| 09/25/2026 | $3.85 | $4.14 (7.53%) | $4.28 | $3.81 | 276.90 K | $71.74 M |
| 09/24/2026 | $3.78 | $3.88 (2.65%) | $4.05 | $3.78 | 150.50 K | $67.23 M |
| 09/23/2026 | $3.92 | $3.80 (-3.06%) | $4.05 | $3.76 | 84.00 K | $65.85 M |
| 09/22/2026 | $4.36 | $3.98 (-8.72%) | $4.61 | $3.95 | 129.60 K | $68.96 M |
| 09/21/2026 | $5.20 | $4.40 (-15.38%) | $5.25 | $4.40 | 237.50 K | $76.24 M |
| 09/18/2026 | $4.25 | $4.74 (11.53%) | $5.44 | $4.24 | 857.10 K | $82.13 M |
| 09/17/2026 | $4.18 | $4.36 (4.31%) | $4.50 | $4.06 | 119.60 K | $75.55 M |
| 09/16/2026 | $3.96 | $4.08 (3.03%) | $4.34 | $3.96 | 76.40 K | $70.70 M |
| 09/15/2026 | $4.15 | $4.01 (-3.37%) | $4.35 | $3.90 | 114.70 K | $69.48 M |
| 09/14/2026 | $4.41 | $4.21 (-4.54%) | $4.50 | $4.16 | 140.10 K | $72.95 M |
| 09/11/2026 | $4.23 | $4.31 (1.89%) | $4.45 | $4.17 | 143.00 K | $74.68 M |
| 09/10/2026 | $4.13 | $4.18 (1.09%) | $4.30 | $4.13 | 93.80 K | $72.43 M |
| 09/09/2026 | $4.05 | $4.21 (3.95%) | $4.30 | $4.04 | 117.70 K | $72.95 M |
| 09/08/2026 | $3.88 | $4.00 (3.09%) | $4.65 | $3.87 | 389.70 K | $69.31 M |
| 09/04/2026 | $3.63 | $3.71 (2.2%) | $3.85 | $3.59 | 87.50 K | $64.29 M |
| 09/03/2026 | $3.56 | $3.61 (1.4%) | $3.88 | $3.56 | 100.30 K | $62.55 M |
| 09/02/2026 | $3.50 | $3.54 (1.14%) | $3.62 | $3.42 | 60.70 K | $61.34 M |
| 09/01/2026 | $3.68 | $3.50 (-4.89%) | $3.76 | $3.50 | 89.80 K | $60.65 M |
| 08/31/2026 | $3.50 | $3.68 (5.14%) | $4.05 | $3.50 | 196.40 K | $63.77 M |
| 08/28/2026 | $3.80 | $3.53 (-7.11%) | $3.83 | $3.53 | 53.90 K | $61.17 M |
| 08/27/2026 | $3.66 | $3.85 (5.19%) | $3.91 | $3.66 | 64.50 K | $66.71 M |
| 08/26/2026 | $3.82 | $3.66 (-4.19%) | $3.91 | $3.66 | 30.40 K | $63.42 M |
| 08/25/2026 | $3.87 | $3.81 (-1.55%) | $3.99 | $3.75 | 62.70 K | $66.02 M |
| 08/24/2026 | $3.77 | $3.92 (3.98%) | $3.95 | $3.55 | 112.70 K | $67.92 M |
| 08/21/2026 | $3.69 | $3.54 (-4.07%) | $3.80 | $3.50 | 63.40 K | $61.34 M |
| 08/20/2026 | $3.51 | $3.68 (4.84%) | $3.86 | $3.51 | 155.00 K | $63.77 M |
| 08/19/2026 | $3.15 | $3.35 (6.19%) | $3.50 | $3.00 | 112.20 K | $58.05 M |
| 08/18/2026 | $3.04 | $3.15 (3.62%) | $3.33 | $3.04 | 42.80 K | $54.58 M |
| 08/17/2026 | $3.05 | $3.00 (-1.64%) | $3.35 | $3.00 | 94.70 K | $51.98 M |
| 08/14/2026 | $3.11 | $3.21 (3.22%) | $3.39 | $3.05 | 104.50 K | $55.62 M |
| 08/13/2026 | $2.30 | $3.10 (34.78%) | $3.30 | $2.25 | 648.00 K | $53.72 M |
| 08/12/2026 | $3.69 | $3.80 (2.98%) | $4.15 | $3.56 | 159.40 K | $65.85 M |
| 08/11/2026 | $3.65 | $3.61 (-1.1%) | $3.72 | $3.56 | 41.20 K | $62.55 M |
| 08/10/2026 | $4.20 | $3.78 (-10%) | $4.20 | $3.61 | 66.60 K | $65.50 M |
| 08/07/2026 | $3.94 | $4.09 (3.99%) | $4.66 | $3.65 | 253.70 K | $70.87 M |
| 08/06/2026 | $3.21 | $4.02 (25.23%) | $4.05 | $3.09 | 169.80 K | $69.66 M |
| 08/05/2026 | $3.29 | $3.33 (1.34%) | $3.37 | $3.07 | 47.50 K | $57.70 M |
| 08/04/2026 | $3.21 | $3.26 (1.5%) | $3.30 | $3.04 | 59.80 K | $56.49 M |
| 08/03/2026 | $3.31 | $3.12 (-5.74%) | $3.42 | $3.01 | 85.50 K | $54.06 M |
| 07/31/2026 | $3.22 | $3.31 (2.92%) | $3.85 | $3.12 | 90.00 K | $57.35 M |
| 07/30/2026 | $3.28 | $3.21 (-2.13%) | $3.40 | $3.01 | 56.80 K | $55.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
