BioStem Technologies, Inc. (BSEM)
OTCMKTS · Delayed Price · Currency is USD
3.800
-0.040 (-1.04%)
At close: Dec 30, 2025
BioStem Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 3.72 | 3.98 | 3.72 | 3.80 | 3.80 | -1.04% | 95,895 |
| Dec 29, 2025 | 3.81 | 3.98 | 3.72 | 3.84 | 3.84 | -0.78% | 72,843 |
| Dec 26, 2025 | 3.91 | 3.95 | 3.85 | 3.87 | 3.87 | -0.26% | 27,133 |
| Dec 24, 2025 | 4.01 | 4.02 | 3.88 | 3.88 | 3.88 | 0.52% | 56,239 |
| Dec 23, 2025 | 4.00 | 4.05 | 3.81 | 3.86 | 3.86 | -3.26% | 24,813 |
| Dec 22, 2025 | 4.05 | 4.25 | 3.85 | 3.99 | 3.99 | -5.90% | 55,510 |
| Dec 19, 2025 | 4.50 | 4.50 | 4.02 | 4.24 | 4.24 | -3.64% | 47,428 |
| Dec 18, 2025 | 3.85 | 4.40 | 3.60 | 4.40 | 4.40 | 10.00% | 68,676 |
| Dec 17, 2025 | 3.78 | 4.04 | 3.60 | 4.00 | 4.00 | 4.17% | 39,624 |
| Dec 16, 2025 | 3.92 | 4.07 | 3.56 | 3.84 | 3.84 | -2.78% | 68,004 |
| Dec 15, 2025 | 4.10 | 4.20 | 3.95 | 3.95 | 3.95 | -4.59% | 42,765 |
| Dec 12, 2025 | 4.25 | 4.25 | 4.13 | 4.14 | 4.14 | -3.04% | 29,440 |
| Dec 11, 2025 | 4.26 | 4.62 | 4.16 | 4.27 | 4.27 | -4.04% | 28,787 |
| Dec 10, 2025 | 4.39 | 4.74 | 4.10 | 4.45 | 4.45 | 6.26% | 88,266 |
| Dec 9, 2025 | 4.40 | 4.43 | 4.02 | 4.19 | 4.19 | -3.28% | 51,300 |
| Dec 8, 2025 | 3.95 | 4.60 | 3.86 | 4.33 | 4.33 | 9.48% | 132,853 |
| Dec 5, 2025 | 4.26 | 4.28 | 3.87 | 3.96 | 3.96 | -7.59% | 61,708 |
| Dec 4, 2025 | 4.32 | 4.64 | 4.27 | 4.28 | 4.28 | -1.43% | 50,830 |
| Dec 3, 2025 | 4.84 | 4.84 | 4.26 | 4.34 | 4.34 | -6.62% | 28,282 |
| Dec 2, 2025 | 4.65 | 4.95 | 4.21 | 4.65 | 4.65 | 1.97% | 61,245 |
| Dec 1, 2025 | 4.90 | 4.95 | 4.56 | 4.56 | 4.56 | -6.17% | 32,609 |
| Nov 28, 2025 | 4.95 | 4.98 | 4.47 | 4.86 | 4.86 | 0.62% | 47,070 |
| Nov 26, 2025 | 4.11 | 4.92 | 4.10 | 4.83 | 4.83 | 17.66% | 105,409 |
| Nov 25, 2025 | 3.98 | 4.15 | 3.61 | 4.11 | 4.11 | 4.99% | 70,984 |
| Nov 24, 2025 | 3.92 | 4.01 | 3.58 | 3.91 | 3.91 | -1.39% | 69,967 |
| Nov 21, 2025 | 3.95 | 4.00 | 3.85 | 3.97 | 3.97 | 2.99% | 38,630 |
| Nov 20, 2025 | 3.80 | 4.07 | 3.80 | 3.85 | 3.85 | 2.67% | 67,202 |
| Nov 19, 2025 | 3.35 | 3.96 | 3.30 | 3.75 | 3.75 | 12.75% | 83,481 |
| Nov 18, 2025 | 3.35 | 3.40 | 3.25 | 3.33 | 3.33 | -0.72% | 63,253 |
| Nov 17, 2025 | 3.75 | 3.90 | 3.09 | 3.35 | 3.35 | -15.72% | 86,845 |
| Nov 14, 2025 | 4.02 | 4.19 | 3.82 | 3.98 | 3.98 | -3.99% | 68,952 |
| Nov 13, 2025 | 4.65 | 4.69 | 4.10 | 4.14 | 4.14 | -10.97% | 81,179 |
| Nov 12, 2025 | 4.65 | 4.89 | 4.51 | 4.65 | 4.65 | 1.82% | 110,771 |
| Nov 11, 2025 | 4.60 | 4.72 | 4.25 | 4.57 | 4.57 | -0.72% | 47,719 |
| Nov 10, 2025 | 3.81 | 4.75 | 3.79 | 4.60 | 4.60 | 23.66% | 211,085 |
| Nov 7, 2025 | 3.79 | 4.15 | 3.38 | 3.72 | 3.72 | -3.88% | 67,065 |
| Nov 6, 2025 | 4.10 | 4.24 | 3.85 | 3.87 | 3.87 | -5.61% | 71,737 |
| Nov 5, 2025 | 3.97 | 4.29 | 3.87 | 4.10 | 4.10 | 1.99% | 63,374 |
| Nov 4, 2025 | 4.33 | 4.39 | 3.97 | 4.02 | 4.02 | -8.22% | 97,895 |
| Nov 3, 2025 | 4.55 | 4.93 | 4.30 | 4.38 | 4.38 | -9.60% | 132,438 |
| Oct 31, 2025 | 4.50 | 5.09 | 4.50 | 4.85 | 4.84 | 4.49% | 94,594 |
| Oct 30, 2025 | 4.73 | 4.89 | 4.55 | 4.64 | 4.64 | -0.49% | 35,509 |
| Oct 29, 2025 | 4.60 | 4.89 | 4.60 | 4.66 | 4.66 | 3.56% | 33,245 |
| Oct 28, 2025 | 4.70 | 5.04 | 4.48 | 4.50 | 4.50 | -4.26% | 43,508 |
| Oct 27, 2025 | 4.88 | 5.25 | 4.52 | 4.70 | 4.70 | -1.47% | 71,686 |
| Oct 24, 2025 | 4.78 | 4.99 | 4.30 | 4.77 | 4.77 | -1.75% | 33,907 |
| Oct 23, 2025 | 4.93 | 5.28 | 4.72 | 4.86 | 4.86 | -0.72% | 14,938 |
| Oct 22, 2025 | 5.35 | 5.36 | 4.50 | 4.89 | 4.89 | -7.91% | 47,606 |
| Oct 21, 2025 | 5.30 | 5.50 | 5.30 | 5.31 | 5.31 | 0.19% | 21,541 |
| Oct 20, 2025 | 4.95 | 5.35 | 4.87 | 5.30 | 5.30 | 8.83% | 97,986 |