AccuStem Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	0.60	0.65	0.60	0.60	0.60	9.09%	1,372
May 6, 2025	0.42	0.55	0.42	0.55	0.55	7.91%	3,726
May 5, 2025	0.52	0.55	0.42	0.51	0.51	2.00%	3,811
May 2, 2025	0.45	0.50	0.45	0.50	0.50	-9.10%	262
Apr 29, 2025	0.55	0.55	0.55	0.55	0.55	-0.05%	160
Apr 28, 2025	0.50	0.55	0.42	0.55	0.55	-	4,219
Apr 25, 2025	0.49	0.55	0.49	0.55	0.55	-	599
Apr 24, 2025	0.45	0.55	0.45	0.55	0.55	30.95%	5,153
Apr 23, 2025	0.48	0.56	0.39	0.42	0.42	-16.00%	6,607
Apr 22, 2025	0.48	0.50	0.48	0.50	0.50	-10.71%	5,001
Apr 17, 2025	0.61	0.61	0.44	0.56	0.56	-8.20%	9,948
Apr 16, 2025	0.49	0.61	0.45	0.61	0.61	35.28%	11,001
Apr 14, 2025	0.45	0.45	0.45	0.45	0.45	-	2,519
Apr 11, 2025	0.45	0.45	0.45	0.45	0.45	-0.07%	1,731
Apr 10, 2025	0.49	0.50	0.45	0.45	0.45	0.04%	7,500
Apr 9, 2025	0.45	0.45	0.45	0.45	0.45	-27.26%	2,518
Apr 8, 2025	0.59	0.67	0.45	0.62	0.62	-4.62%	64,375
Apr 7, 2025	0.73	0.95	0.45	0.65	0.65	-3.13%	75,873
Apr 4, 2025	0.55	0.67	0.55	0.67	0.67	22.00%	24,476
Apr 3, 2025	0.52	0.55	0.52	0.55	0.55	-	5,351
Apr 2, 2025	0.49	0.55	0.45	0.55	0.55	5.77%	4,600
Apr 1, 2025	0.48	0.52	0.48	0.52	0.52	-	5,178
Mar 31, 2025	0.52	0.52	0.48	0.52	0.52	-	2,209
Mar 28, 2025	0.46	0.52	0.46	0.52	0.52	26.83%	24,502
Mar 27, 2025	0.45	0.45	0.41	0.41	0.41	-8.89%	2,530
Mar 26, 2025	0.45	0.50	0.45	0.45	0.45	-2.17%	3,610
Mar 25, 2025	0.41	0.46	0.41	0.46	0.46	-7.63%	9,106
Mar 24, 2025	0.45	0.50	0.45	0.50	0.50	10.72%	5,028
Mar 21, 2025	0.41	0.60	0.41	0.45	0.45	-10.04%	12,825
Mar 20, 2025	0.52	0.55	0.50	0.50	0.50	-0.30%	12,538
Mar 19, 2025	0.47	0.50	0.42	0.50	0.50	5.58%	17,717
Mar 18, 2025	0.40	0.60	0.36	0.48	0.48	31.62%	164,338
Mar 17, 2025	0.40	0.40	0.34	0.36	0.36	-0.72%	23,854
Mar 14, 2025	0.33	0.40	0.33	0.36	0.36	9.92%	20,041
Mar 13, 2025	0.31	0.33	0.31	0.33	0.33	-1.28%	5,386
Mar 12, 2025	0.35	0.36	0.34	0.34	0.34	-4.29%	7,588
Mar 11, 2025	0.30	0.35	0.30	0.35	0.35	20.69%	17,758
Mar 10, 2025	0.33	0.33	0.29	0.29	0.29	-6.60%	7,642
Mar 7, 2025	0.36	0.36	0.31	0.31	0.31	-11.03%	5,827
Mar 6, 2025	0.34	0.35	0.31	0.35	0.35	9.06%	22,654
Mar 5, 2025	0.33	0.34	0.32	0.32	0.32	5.54%	10,502
Mar 4, 2025	0.30	0.30	0.30	0.30	0.30	2.54%	2,561
Mar 3, 2025	0.30	0.30	0.30	0.30	0.30	5.23%	2,500
Feb 28, 2025	0.27	0.34	0.27	0.28	0.28	3.69%	9,170
Feb 27, 2025	0.26	0.28	0.26	0.27	0.27	4.23%	18,045
Feb 26, 2025	0.26	0.26	0.25	0.26	0.26	6.12%	18,388
Feb 25, 2025	0.25	0.29	0.25	0.25	0.25	2.08%	11,810
Feb 24, 2025	0.29	0.29	0.24	0.24	0.24	-17.24%	10,419
Feb 21, 2025	0.24	0.29	0.24	0.29	0.29	20.83%	4,782
Feb 20, 2025	0.25	0.29	0.24	0.24	0.24	-4.76%	7,629