AccuStem Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.31	0.32	0.27	0.27	0.27	3.49%	23,073
May 12, 2026	0.26	0.26	0.26	0.26	0.26	-	249
May 11, 2026	0.29	0.29	0.26	0.26	0.26	-14.95%	1,279
May 7, 2026	0.31	0.31	0.31	0.31	0.31	9.56%	117
Apr 24, 2026	0.28	0.28	0.28	0.28	0.28	-12.50%	1,698
Apr 23, 2026	0.32	0.32	0.32	0.32	0.32	-	101
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	-8.55%	429
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	-2.81%	175
Apr 15, 2026	0.36	0.36	0.36	0.36	0.36	4.35%	151
Apr 14, 2026	0.35	0.35	0.35	0.35	0.35	-	3,582
Apr 13, 2026	0.29	0.35	0.28	0.35	0.35	30.19%	20,045
Apr 9, 2026	0.27	0.27	0.27	0.27	0.27	-5.36%	380
Apr 8, 2026	0.27	0.28	0.27	0.28	0.28	-18.84%	4,242
Apr 7, 2026	0.30	0.35	0.30	0.35	0.35	7.81%	3,195
Apr 2, 2026	0.33	0.34	0.32	0.32	0.32	-5.47%	6,000
Apr 1, 2026	0.38	0.38	0.33	0.34	0.34	-10.92%	23,708
Mar 31, 2026	0.38	0.38	0.38	0.38	0.38	-6.62%	440
Mar 30, 2026	0.38	0.41	0.38	0.41	0.41	7.09%	810
Mar 27, 2026	0.38	0.38	0.38	0.38	0.38	-20.82%	3,566
Mar 23, 2026	0.48	0.48	0.48	0.48	0.48	27.73%	1,151
Mar 20, 2026	0.38	0.38	0.38	0.38	0.38	-	350
Mar 18, 2026	0.38	0.38	0.38	0.38	0.38	-	230
Mar 13, 2026	0.44	0.44	0.38	0.38	0.38	-1.13%	850
Mar 12, 2026	0.38	0.38	0.38	0.38	0.38	-11.63%	973
Mar 5, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	5,500
Mar 4, 2026	0.44	0.44	0.44	0.44	0.44	-	714
Mar 3, 2026	0.44	0.44	0.44	0.44	0.44	-13.73%	2,200
Mar 2, 2026	0.51	0.51	0.51	0.51	0.51	18.33%	102
Feb 26, 2026	0.44	0.44	0.43	0.43	0.43	-2.05%	1,283
Feb 25, 2026	0.44	0.44	0.44	0.44	0.44	-	446
Feb 24, 2026	0.45	0.45	0.44	0.44	0.44	-6.43%	12,504
Feb 18, 2026	0.48	0.48	0.47	0.47	0.47	-8.46%	5,162
Feb 17, 2026	0.51	0.51	0.51	0.51	0.51	-7.75%	4,137
Feb 13, 2026	0.56	0.56	0.56	0.56	0.56	2.36%	124
Feb 12, 2026	0.51	0.54	0.51	0.54	0.54	-4.56%	1,000
Feb 11, 2026	0.57	0.57	0.57	0.57	0.57	-10.09%	2,100
Feb 6, 2026	0.57	0.63	0.57	0.63	0.63	11.05%	658
Feb 5, 2026	0.65	0.65	0.57	0.57	0.57	-1.82%	424
Feb 4, 2026	0.58	0.58	0.58	0.58	0.58	0.01%	2,100
Feb 2, 2026	0.58	0.58	0.58	0.58	0.58	-3.09%	191
Jan 29, 2026	0.62	0.62	0.60	0.60	0.60	3.67%	3,102
Jan 27, 2026	0.60	0.60	0.58	0.58	0.58	-3.54%	7,498
Jan 26, 2026	0.60	0.60	0.60	0.60	0.60	-4.38%	173
Jan 23, 2026	0.64	0.64	0.62	0.63	0.63	-3.46%	1,277
Jan 22, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	1,130
Jan 21, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	322
Jan 20, 2026	0.62	0.62	0.62	0.62	0.62	3.32%	1,183
Jan 16, 2026	0.60	0.60	0.60	0.60	0.60	-14.27%	6,219
Jan 14, 2026	0.68	0.70	0.68	0.70	0.70	-17.26%	920
Jan 12, 2026	0.81	0.85	0.81	0.85	0.85	11.17%	202