AccuStem Sciences, Inc. (ACUT)
OTCMKTS · Delayed Price · Currency is USD
1.500
0.00 (0.00%)
At close: Sep 25, 2025
AccuStem Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1.35 | 1.50 | 1.35 | 1.50 | 1.50 | - | 652 |
| Sep 24, 2025 | 1.35 | 1.50 | 1.35 | 1.50 | 1.50 | 9.49% | 1,067 |
| Sep 23, 2025 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | 1.48% | 517 |
| Sep 22, 2025 | 1.47 | 1.47 | 1.35 | 1.35 | 1.35 | -2.17% | 1,140 |
| Sep 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 258 |
| Sep 18, 2025 | 1.39 | 1.50 | 1.38 | 1.38 | 1.38 | -6.12% | 2,144 |
| Sep 17, 2025 | 1.47 | 1.53 | 1.42 | 1.47 | 1.47 | - | 4,452 |
| Sep 15, 2025 | 1.77 | 1.77 | 1.47 | 1.47 | 1.47 | - | 214 |
| Sep 12, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -8.13% | 1,449 |
| Sep 11, 2025 | 1.47 | 1.60 | 1.47 | 1.60 | 1.60 | - | 3,265 |
| Sep 10, 2025 | 1.61 | 1.84 | 1.60 | 1.60 | 1.60 | -8.57% | 608 |
| Sep 9, 2025 | 1.85 | 1.92 | 1.47 | 1.75 | 1.75 | -5.41% | 9,813 |
| Sep 8, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -6.09% | 1,467 |
| Sep 5, 2025 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -0.91% | 1,776 |
| Sep 4, 2025 | 2.00 | 2.19 | 1.99 | 1.99 | 1.99 | 9.23% | 6,110 |
| Sep 3, 2025 | 1.94 | 2.25 | 1.64 | 1.82 | 1.82 | -6.67% | 10,879 |
| Sep 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.09% | 151 |
| Aug 29, 2025 | 1.98 | 1.98 | 1.78 | 1.91 | 1.91 | -3.54% | 1,370 |
| Aug 28, 2025 | 1.80 | 1.98 | 1.80 | 1.98 | 1.98 | 4.21% | 3,989 |
| Aug 27, 2025 | 1.79 | 1.90 | 1.67 | 1.90 | 1.90 | -2.56% | 916 |
| Aug 25, 2025 | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | 3.45% | 667 |
| Aug 20, 2025 | 1.77 | 1.89 | 1.52 | 1.89 | 1.89 | 5.90% | 2,562 |
| Aug 19, 2025 | 2.07 | 2.07 | 1.78 | 1.78 | 1.78 | -13.17% | 3,082 |
| Aug 18, 2025 | 1.87 | 2.13 | 1.85 | 2.05 | 2.05 | 14.53% | 8,558 |
| Aug 15, 2025 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | -2.19% | 498 |
| Aug 14, 2025 | 2.05 | 2.05 | 1.83 | 1.83 | 1.83 | -14.49% | 3,230 |
| Aug 13, 2025 | 2.05 | 2.14 | 2.05 | 2.14 | 2.14 | 1.90% | 1,844 |
| Aug 12, 2025 | 2.05 | 2.33 | 2.00 | 2.10 | 2.10 | -4.98% | 9,340 |
| Aug 11, 2025 | 2.10 | 2.26 | 1.96 | 2.21 | 2.21 | 13.92% | 3,213 |
| Aug 8, 2025 | 1.94 | 2.20 | 1.88 | 1.94 | 1.94 | 1.57% | 24,578 |
| Aug 7, 2025 | 1.79 | 1.94 | 1.79 | 1.91 | 1.91 | 4.37% | 13,973 |
| Aug 6, 2025 | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | 10.91% | 8,867 |
| Aug 5, 2025 | 1.55 | 1.76 | 1.54 | 1.65 | 1.65 | 7.84% | 30,300 |
| Aug 4, 2025 | 1.26 | 1.58 | 1.26 | 1.53 | 1.53 | 6.99% | 12,306 |
| Aug 1, 2025 | 1.25 | 1.43 | 1.25 | 1.43 | 1.43 | 2.88% | 23,864 |
| Jul 31, 2025 | 1.12 | 1.40 | 1.12 | 1.39 | 1.39 | 23.01% | 29,143 |
| Jul 30, 2025 | 0.94 | 1.15 | 0.94 | 1.13 | 1.13 | 15.01% | 10,303 |
| Jul 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.42% | 503 |
| Jul 28, 2025 | 1.06 | 1.06 | 0.92 | 0.95 | 0.95 | -13.64% | 5,824 |
| Jul 25, 2025 | 1.07 | 1.15 | 1.07 | 1.10 | 1.10 | 6.80% | 1,020 |
| Jul 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -6.36% | 307 |
| Jul 23, 2025 | 1.01 | 1.14 | 1.01 | 1.10 | 1.10 | 8.91% | 3,180 |
| Jul 22, 2025 | 0.94 | 1.12 | 0.93 | 1.01 | 1.01 | 9.78% | 4,929 |
| Jul 21, 2025 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 4.55% | 1,535 |
| Jul 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | 296 |
| Jul 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 217 |
| Jul 15, 2025 | 1.08 | 1.08 | 0.95 | 1.00 | 1.00 | 1.01% | 3,067 |
| Jul 11, 2025 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 10.37% | 13,048 |
| Jul 10, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -2.82% | 3,614 |
| Jul 9, 2025 | 0.87 | 1.00 | 0.87 | 0.92 | 0.92 | -6.77% | 1,306 |