BioStem Technologies, Inc. (BSEM)
OTCMKTS · Delayed Price · Currency is USD
7.15
+1.86 (35.21%)
At close: Jan 23, 2026
BioStem Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.35 | 7.20 | 5.30 | 7.15 | 7.15 | 35.21% | 605,504 |
| Jan 22, 2026 | 5.24 | 5.45 | 5.00 | 5.29 | 5.29 | 12.85% | 188,364 |
| Jan 21, 2026 | 4.00 | 4.90 | 3.89 | 4.69 | 4.69 | 22.06% | 176,708 |
| Jan 20, 2026 | 4.20 | 4.27 | 3.75 | 3.84 | 3.84 | -8.60% | 191,123 |
| Jan 16, 2026 | 4.59 | 4.60 | 4.03 | 4.20 | 4.20 | -8.50% | 141,346 |
| Jan 15, 2026 | 5.25 | 5.25 | 4.30 | 4.59 | 4.59 | -8.02% | 106,102 |
| Jan 14, 2026 | 5.25 | 5.25 | 4.80 | 4.99 | 4.99 | -2.35% | 41,293 |
| Jan 13, 2026 | 5.73 | 5.73 | 5.02 | 5.11 | 5.11 | -3.58% | 62,300 |
| Jan 12, 2026 | 5.05 | 5.54 | 5.03 | 5.30 | 5.30 | 6.00% | 188,825 |
| Jan 9, 2026 | 4.64 | 5.47 | 4.62 | 5.00 | 5.00 | 17.65% | 261,811 |
| Jan 8, 2026 | 4.67 | 4.73 | 4.25 | 4.25 | 4.25 | -10.15% | 69,210 |
| Jan 7, 2026 | 4.33 | 4.75 | 4.26 | 4.73 | 4.73 | 11.06% | 114,680 |
| Jan 6, 2026 | 3.93 | 4.29 | 3.87 | 4.26 | 4.26 | 8.23% | 104,040 |
| Jan 5, 2026 | 3.90 | 4.05 | 3.80 | 3.94 | 3.94 | 0.67% | 45,363 |
| Jan 2, 2026 | 3.83 | 3.99 | 3.60 | 3.91 | 3.91 | 2.60% | 48,154 |
| Dec 31, 2025 | 3.82 | 3.92 | 3.75 | 3.81 | 3.81 | 0.26% | 82,370 |
| 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 |