BioStem Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	14.75	15.20	14.30	14.95	14.95	1.98%	63,320
Jan 28, 2025	14.10	15.26	13.76	14.66	14.66	5.79%	77,732
Jan 27, 2025	13.29	14.00	13.29	13.86	13.86	5.79%	35,100
Jan 24, 2025	13.11	13.20	12.95	13.10	13.10	-0.04%	33,380
Jan 23, 2025	14.00	14.00	12.51	13.11	13.11	-7.06%	74,635
Jan 22, 2025	15.74	15.75	13.56	14.10	14.10	-10.31%	78,488
Jan 21, 2025	16.25	16.25	15.45	15.72	15.72	-1.13%	55,182
Jan 17, 2025	15.74	16.10	15.36	15.90	15.90	1.15%	53,986
Jan 16, 2025	15.65	15.94	15.50	15.72	15.72	0.77%	21,158
Jan 15, 2025	15.82	16.15	15.14	15.60	15.60	0.59%	91,433
Jan 14, 2025	15.34	15.92	15.34	15.51	15.51	1.11%	84,832
Jan 13, 2025	15.47	15.47	14.76	15.34	15.34	2.25%	64,548
Jan 10, 2025	15.88	15.88	14.50	15.00	15.00	-3.16%	40,905
Jan 8, 2025	15.00	16.07	14.99	15.49	15.49	3.27%	58,144
Jan 7, 2025	14.93	15.45	14.75	15.00	15.00	0.67%	34,297
Jan 6, 2025	14.00	15.44	13.80	14.90	14.90	6.57%	44,305
Jan 3, 2025	14.50	14.50	13.75	13.98	13.98	-1.61%	39,336
Jan 2, 2025	14.73	14.73	13.84	14.21	14.21	2.67%	36,521
Dec 31, 2024	12.20	15.43	12.17	13.84	13.84	15.33%	81,684
Dec 30, 2024	12.65	12.71	11.80	12.00	12.00	-5.14%	56,911
Dec 27, 2024	12.50	13.10	12.50	12.65	12.65	-1.36%	24,767
Dec 26, 2024	13.19	13.30	12.30	12.83	12.83	-2.77%	51,584
Dec 24, 2024	13.53	13.90	13.18	13.19	13.19	-2.66%	16,555
Dec 23, 2024	14.50	14.50	13.36	13.55	13.55	-6.16%	78,088
Dec 20, 2024	14.58	15.80	13.50	14.44	14.44	-6.36%	47,603
Dec 19, 2024	16.50	16.50	14.15	15.42	15.42	-6.55%	90,707
Dec 18, 2024	17.00	17.38	16.50	16.50	16.50	-2.94%	26,394
Dec 17, 2024	17.40	17.70	17.00	17.00	17.00	-1.45%	27,174
Dec 16, 2024	17.30	17.94	17.10	17.25	17.25	0.21%	41,002
Dec 13, 2024	16.27	17.44	16.00	17.21	17.21	5.95%	60,658
Dec 12, 2024	15.45	16.25	15.06	16.25	16.25	7.24%	60,106
Dec 11, 2024	15.95	16.25	15.15	15.15	15.15	-5.31%	30,806
Dec 10, 2024	17.78	17.78	16.00	16.00	16.00	-9.04%	29,988
Dec 9, 2024	15.63	17.94	15.60	17.59	17.59	14.37%	93,114
Dec 6, 2024	13.67	16.13	13.65	15.38	15.38	12.51%	151,995
Dec 5, 2024	13.35	13.97	13.35	13.67	13.67	1.94%	22,715
Dec 4, 2024	13.25	13.41	12.95	13.41	13.41	0.83%	45,752
Dec 3, 2024	13.16	13.46	13.16	13.30	13.30	-1.15%	16,269
Dec 2, 2024	13.86	13.86	13.10	13.46	13.46	-2.99%	93,958
Nov 29, 2024	13.56	13.87	13.02	13.87	13.87	2.74%	39,410
Nov 27, 2024	13.50	13.55	13.28	13.50	13.50	-	52,887
Nov 26, 2024	13.40	13.50	13.16	13.50	13.50	0.37%	84,159
Nov 25, 2024	13.94	15.25	13.35	13.45	13.45	-3.39%	81,713
Nov 22, 2024	13.39	13.95	13.05	13.92	13.92	3.20%	52,745
Nov 21, 2024	11.99	13.75	11.99	13.49	13.49	12.08%	112,393
Nov 20, 2024	12.50	12.60	11.95	12.04	12.04	-5.23%	74,495
Nov 19, 2024	13.50	13.84	11.39	12.70	12.70	-6.62%	153,580
Nov 18, 2024	13.81	16.04	13.47	13.60	13.60	-2.16%	240,070
Nov 15, 2024	17.90	17.90	12.26	13.90	13.90	-20.16%	259,250
Nov 14, 2024	22.55	23.25	16.51	17.41	17.41	-25.45%	257,119
Nov 13, 2024	25.23	25.95	22.80	23.36	23.36	-6.51%	115,357
Nov 12, 2024	25.59	28.26	23.11	24.98	24.98	1.05%	170,986
Nov 11, 2024	23.40	24.75	23.07	24.72	24.72	8.42%	130,280
Nov 8, 2024	20.70	23.49	20.38	22.80	22.80	12.13%	96,940
Nov 7, 2024	19.73	20.50	18.15	20.33	20.33	5.85%	44,432
Nov 6, 2024	20.51	21.00	18.46	19.21	19.21	-6.97%	62,823
Nov 5, 2024	21.00	23.72	20.30	20.65	20.65	-1.34%	102,417
Nov 4, 2024	18.56	20.93	18.56	20.93	20.93	12.83%	106,790
Nov 1, 2024	18.16	19.19	17.85	18.55	18.55	0.27%	52,972
Oct 31, 2024	18.24	18.74	16.65	18.50	18.50	2.78%	53,452
Oct 30, 2024	16.99	18.75	16.50	18.00	18.00	6.09%	81,052
Oct 29, 2024	14.44	18.10	14.44	16.97	16.97	18.25%	117,849
Oct 28, 2024	14.35	14.40	14.12	14.35	14.35	-0.22%	23,788
Oct 25, 2024	14.20	14.38	13.67	14.38	14.38	2.86%	31,977
Oct 24, 2024	13.99	14.35	13.63	13.98	13.98	0.19%	80,520
Oct 23, 2024	12.48	14.00	12.45	13.95	13.95	12.53%	93,845
Oct 22, 2024	11.75	12.67	11.25	12.40	12.40	6.26%	17,698
Oct 21, 2024	11.95	11.95	10.57	11.67	11.67	-2.34%	24,489
Oct 18, 2024	12.25	12.35	10.90	11.95	11.95	-4.32%	78,902
Oct 17, 2024	13.20	13.74	12.20	12.49	12.49	-5.29%	47,138
Oct 16, 2024	13.55	13.88	12.81	13.19	13.19	0.67%	98,633
Oct 15, 2024	12.05	13.10	12.00	13.10	13.10	9.17%	80,535
Oct 14, 2024	11.05	12.13	10.98	12.00	12.00	10.24%	69,827
Oct 11, 2024	11.14	11.14	10.23	10.89	10.89	-2.29%	21,983
Oct 10, 2024	11.19	11.24	10.62	11.14	11.14	-0.36%	25,152
Oct 9, 2024	10.80	11.18	10.55	11.18	11.18	8.07%	24,209
Oct 8, 2024	10.05	11.00	10.00	10.35	10.35	2.94%	29,796
Oct 7, 2024	10.00	10.05	9.90	10.05	10.05	1.52%	6,171
Oct 4, 2024	10.20	10.25	9.90	9.90	9.90	-4.16%	19,757
Oct 3, 2024	9.70	10.33	9.70	10.33	10.33	6.39%	19,859
Oct 2, 2024	10.01	10.01	9.61	9.71	9.71	-3.19%	10,605
Oct 1, 2024	9.99	10.03	9.95	10.03	10.03	0.92%	26,859
Sep 30, 2024	9.90	10.15	9.80	9.94	9.94	-0.61%	14,331
Sep 27, 2024	10.50	10.50	9.73	10.00	10.00	-3.38%	32,835
Sep 26, 2024	10.57	10.57	10.16	10.35	10.35	-1.43%	28,702
Sep 25, 2024	10.05	10.55	10.05	10.50	10.50	3.31%	16,818
Sep 24, 2024	10.00	10.16	9.94	10.16	10.16	2.15%	27,893
Sep 23, 2024	10.16	10.94	9.85	9.95	9.95	-2.45%	46,942
Sep 20, 2024	10.07	10.75	10.07	10.20	10.20	1.64%	36,636
Sep 19, 2024	10.02	10.06	10.01	10.04	10.04	2.82%	7,560
Sep 18, 2024	9.52	10.07	9.46	9.76	9.76	1.90%	16,803
Sep 17, 2024	9.80	9.80	9.52	9.58	9.58	-1.56%	51,128
Sep 16, 2024	9.84	9.84	9.70	9.73	9.73	-0.71%	35,161
Sep 13, 2024	9.80	10.10	9.70	9.80	9.80	-0.51%	48,647
Sep 12, 2024	9.50	9.97	9.50	9.85	9.85	4.45%	19,430
Sep 11, 2024	9.95	9.95	9.40	9.43	9.43	-2.08%	85,964
Sep 10, 2024	9.60	10.20	9.45	9.63	9.63	0.52%	45,174
Sep 9, 2024	9.57	9.94	9.40	9.58	9.58	0.10%	12,743
Sep 6, 2024	10.02	10.02	9.50	9.57	9.57	-5.25%	33,950
Sep 5, 2024	10.60	10.60	10.05	10.10	10.10	-4.72%	11,451