AccuStem Sciences, Inc. (ACUT)
OTCMKTS · Delayed Price · Currency is USD
0.6993
+0.0957 (15.85%)
At close: Dec 24, 2025
AccuStem Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 519 |
| Sep 29, 2025 | 1.50 | 1.69 | 1.50 | 1.69 | 1.69 | 12.67% | 917 |
| 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 |