AccuStem Sciences, Inc. (ACUT)
OTCMKTS · Delayed Price · Currency is USD
1.910
+0.080 (4.37%)
At close: Aug 7, 2025
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 460 |
| Jul 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 10.00% | 1,957 |
| Jul 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 37,672 |
| Jul 2, 2025 | 0.98 | 0.98 | 0.86 | 0.90 | 0.90 | -3.23% | 24,298 |
| Jul 1, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | -5.09% | 1,079 |
| Jun 30, 2025 | 0.81 | 0.98 | 0.81 | 0.98 | 0.98 | -0.01% | 1,016 |
| Jun 27, 2025 | 0.80 | 0.98 | 0.80 | 0.98 | 0.98 | 10.61% | 459 |
| 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 |