AccuStem Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.60	0.60	0.60	0.60	0.60	-14.27%	6,219
Jan 14, 2026	0.68	0.70	0.68	0.70	0.70	-17.26%	920
Jan 12, 2026	0.81	0.85	0.81	0.85	0.85	11.17%	202
Jan 9, 2026	0.80	0.80	0.76	0.76	0.76	8.71%	4,363
Jan 8, 2026	0.70	0.70	0.70	0.70	0.70	15.97%	531
Jan 7, 2026	0.70	0.70	0.60	0.60	0.60	-25.80%	1,102
Dec 31, 2025	0.81	0.81	0.81	0.81	0.81	25.15%	277
Dec 29, 2025	0.65	0.65	0.65	0.65	0.65	-20.10%	972
Dec 26, 2025	0.65	0.81	0.65	0.81	0.81	16.33%	262
Dec 24, 2025	0.70	0.70	0.70	0.70	0.70	15.85%	772
Dec 23, 2025	0.67	0.67	0.60	0.60	0.60	-6.45%	418
Dec 22, 2025	0.65	0.65	0.65	0.65	0.65	-7.83%	1,902
Dec 18, 2025	0.70	0.70	0.70	0.70	0.70	-0.37%	130
Dec 17, 2025	0.70	0.71	0.64	0.70	0.70	0.37%	3,176
Dec 16, 2025	0.70	0.70	0.70	0.70	0.70	-6.67%	294
Dec 15, 2025	0.84	0.84	0.75	0.75	0.75	-5.06%	264
Dec 12, 2025	0.79	0.79	0.79	0.79	0.79	5.33%	277
Dec 10, 2025	0.75	0.79	0.75	0.75	0.75	-5.39%	730
Dec 8, 2025	0.79	0.79	0.79	0.79	0.79	3.46%	1,329
Dec 4, 2025	0.70	0.77	0.70	0.77	0.77	2.16%	620
Dec 3, 2025	0.76	0.76	0.75	0.75	0.75	-8.54%	2,912
Dec 1, 2025	0.82	0.82	0.82	0.82	0.82	-9.24%	382
Nov 28, 2025	0.75	0.90	0.75	0.90	0.90	9.44%	642
Nov 24, 2025	0.88	0.88	0.83	0.83	0.83	-6.18%	609
Nov 21, 2025	0.88	0.88	0.88	0.88	0.88	3.90%	627
Nov 20, 2025	0.88	0.88	0.85	0.85	0.85	-6.04%	2,443
Nov 19, 2025	1.00	1.00	0.90	0.90	0.90	3.16%	1,280
Nov 18, 2025	0.89	0.90	0.87	0.87	0.87	1.60%	887
Nov 12, 2025	0.86	0.86	0.86	0.86	0.86	1.53%	226
Nov 11, 2025	0.85	0.85	0.85	0.85	0.85	-5.89%	331
Nov 6, 2025	0.90	0.90	0.90	0.90	0.90	-10.00%	650
Nov 5, 2025	1.00	1.00	0.91	1.00	1.00	-	1,040
Nov 4, 2025	1.07	1.07	1.00	1.00	1.00	-3.85%	1,069
Nov 3, 2025	1.07	1.07	1.04	1.04	1.04	-14.05%	344
Oct 30, 2025	1.24	1.24	1.21	1.21	1.21	-2.34%	422
Oct 28, 2025	1.25	1.25	1.24	1.24	1.24	-7.54%	300
Oct 23, 2025	1.23	1.34	1.21	1.34	1.34	6.35%	1,200
Oct 22, 2025	1.35	1.35	1.21	1.26	1.26	-16.00%	1,099
Oct 21, 2025	1.50	1.50	1.50	1.50	1.50	-3.23%	911
Oct 20, 2025	1.55	1.55	1.55	1.55	1.55	-	192
Oct 17, 2025	1.23	1.58	1.23	1.55	1.55	51.96%	3,913
Oct 16, 2025	1.15	1.17	1.02	1.02	1.02	-21.54%	1,501
Oct 15, 2025	1.43	1.43	1.11	1.30	1.30	-11.26%	4,809
Oct 13, 2025	1.47	1.47	1.47	1.47	1.47	-0.41%	164
Oct 10, 2025	1.43	1.67	1.43	1.47	1.47	-5.10%	1,185
Oct 9, 2025	1.43	1.55	1.43	1.55	1.55	8.39%	432
Oct 7, 2025	1.44	1.44	1.43	1.43	1.43	-	553
Oct 6, 2025	1.43	1.68	1.43	1.43	1.43	-	989
Oct 3, 2025	1.43	1.43	1.43	1.43	1.43	-	390
Oct 2, 2025	1.43	1.43	1.43	1.43	1.43	-14.88%	997