AccuStem Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	0.89	0.89	0.89	0.89	0.89	-1.66%	1,080
Jun 20, 2025	1.02	1.02	0.90	0.90	0.90	-14.19%	3,989
Jun 18, 2025	1.02	1.11	1.01	1.05	1.05	2.94%	6,809
Jun 17, 2025	1.02	1.02	1.02	1.02	1.02	0.99%	1,759
Jun 16, 2025	1.12	1.12	0.93	1.01	1.01	-7.34%	2,839
Jun 13, 2025	0.87	1.17	0.87	1.09	1.09	26.06%	22,094
Jun 12, 2025	0.81	0.86	0.65	0.86	0.86	44.12%	19,331
Jun 11, 2025	0.60	0.60	0.60	0.60	0.60	9.09%	273
Jun 10, 2025	0.60	0.60	0.54	0.55	0.55	-15.38%	5,068
Jun 9, 2025	0.65	0.65	0.65	0.65	0.65	4.64%	1,204
Jun 6, 2025	0.65	0.65	0.62	0.62	0.62	5.20%	5,446
Jun 5, 2025	0.61	0.65	0.59	0.59	0.59	-1.58%	6,499
Jun 4, 2025	0.60	0.60	0.60	0.60	0.60	0.27%	12,156
Jun 3, 2025	0.55	0.60	0.55	0.60	0.60	15.08%	8,290
May 27, 2025	0.52	0.52	0.52	0.52	0.52	2.36%	980
May 23, 2025	0.49	0.51	0.49	0.51	0.51	3.67%	320
May 22, 2025	0.49	0.49	0.49	0.49	0.49	-3.87%	300
May 20, 2025	0.51	0.51	0.51	0.51	0.51	9.52%	199
May 19, 2025	0.42	0.47	0.42	0.47	0.47	-8.69%	857
May 15, 2025	0.51	0.51	0.51	0.51	0.51	-14.82%	181
May 14, 2025	0.47	0.60	0.47	0.60	0.60	-	594
May 13, 2025	0.42	0.60	0.42	0.60	0.60	-0.27%	380
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