Stenocare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.60	0.66	0.60	0.63	0.63	-0.94%	28,779
Oct 15, 2026	0.61	0.66	0.60	0.64	0.64	-2.74%	100,402
Oct 14, 2026	0.68	0.70	0.57	0.66	0.66	-3.81%	259,095
Oct 13, 2026	0.73	0.73	0.68	0.68	0.68	-6.06%	187,519
Oct 12, 2026	0.78	0.78	0.71	0.73	0.73	-6.92%	48,627
Oct 9, 2026	0.73	0.78	0.70	0.78	0.78	6.27%	56,788
Oct 8, 2026	0.81	0.81	0.70	0.73	0.73	-4.92%	113,607
Oct 7, 2026	0.70	0.84	0.70	0.77	0.77	10.29%	130,140
Oct 6, 2026	0.82	0.82	0.66	0.70	0.70	-17.45%	410,366
Oct 5, 2026	0.85	0.85	0.80	0.85	0.85	-2.53%	117,447
Oct 2, 2026	0.86	0.88	0.84	0.87	0.87	-1.14%	62,471
Oct 1, 2026	0.90	0.90	0.88	0.88	0.88	-1.57%	34,852
Sep 30, 2026	0.89	0.92	0.89	0.89	0.89	-3.25%	47,787
Sep 29, 2026	0.93	0.94	0.89	0.92	0.92	-1.49%	14,956
Sep 28, 2026	0.89	0.95	0.89	0.94	0.94	5.63%	8,981
Sep 25, 2026	0.89	0.95	0.88	0.89	0.89	-4.52%	33,515
Sep 24, 2026	0.94	0.95	0.89	0.93	0.93	-1.06%	22,291
Sep 23, 2026	0.88	0.94	0.88	0.94	0.94	9.56%	111,270
Sep 22, 2026	0.88	0.88	0.85	0.86	0.86	-3.38%	32,187
Sep 21, 2026	0.88	0.93	0.85	0.89	0.89	-4.52%	20,736
Sep 18, 2026	0.89	0.93	0.88	0.93	0.93	1.09%	8,591
Sep 17, 2026	0.88	0.93	0.88	0.92	0.92	-1.29%	33,681
Sep 16, 2026	0.93	0.95	0.88	0.93	0.93	0.43%	100,827
Sep 15, 2026	0.95	0.95	0.86	0.93	0.93	0.87%	34,051
Sep 14, 2026	0.90	0.92	0.85	0.92	0.92	2.22%	33,615
Sep 11, 2026	0.90	0.97	0.85	0.90	0.90	0.22%	70,516
Sep 10, 2026	0.96	0.98	0.88	0.90	0.90	-6.85%	77,556
Sep 9, 2026	0.88	0.97	0.88	0.96	0.96	5.24%	159,864
Sep 8, 2026	0.84	0.96	0.84	0.92	0.92	-6.91%	83,659
Sep 7, 2026	0.90	1.06	0.75	0.98	0.98	8.13%	323,688
Sep 4, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	21,759
Sep 3, 2026	0.93	0.93	0.88	0.90	0.90	-4.05%	93,437
Sep 2, 2026	0.95	0.95	0.88	0.94	0.94	-1.05%	14,267
Sep 1, 2026	0.91	0.95	0.91	0.95	0.95	2.82%	66,724
Aug 31, 2026	0.95	0.97	0.90	0.92	0.92	2.22%	26,184
Aug 28, 2026	0.94	0.96	0.90	0.90	0.90	-4.04%	61,097
Aug 27, 2026	0.95	0.95	0.92	0.94	0.94	-0.42%	90,292
Aug 26, 2026	0.95	0.95	0.93	0.94	0.94	-0.84%	77,800
Aug 25, 2026	0.98	0.98	0.95	0.95	0.95	-2.86%	63,806
Aug 24, 2026	0.98	1.00	0.95	0.98	0.98	-1.01%	50,922
Aug 21, 2026	1.00	1.05	0.95	0.99	0.99	4.21%	140,845
Aug 20, 2026	1.05	1.13	0.89	0.95	0.95	-6.86%	293,923
Aug 19, 2026	0.94	1.05	0.94	1.02	1.02	8.05%	302,633
Aug 18, 2026	0.95	0.95	0.86	0.94	0.94	0.85%	67,931
Aug 17, 2026	0.93	0.97	0.91	0.94	0.94	0.65%	94,186
Aug 14, 2026	0.93	0.93	0.92	0.93	0.93	-	106,763
Aug 13, 2026	0.93	0.96	0.92	0.93	0.93	-0.21%	102,343
Aug 12, 2026	0.96	0.96	0.93	0.93	0.93	-3.72%	64,165
Aug 11, 2026	1.00	1.00	0.92	0.97	0.97	2.98%	108,751
Aug 10, 2026	0.97	0.98	0.94	0.94	0.94	0.86%	38,688