BioStem Technologies, Inc. (BSEM)
OTCMKTS · Delayed Price · Currency is USD
4.019
+0.109 (2.79%)
May 27, 2026, 1:43 PM EST
BioStem Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.91 | 4.14 | 3.90 | 4.03 | - | 3.07% | 1,330 |
| May 26, 2026 | 4.19 | 4.26 | 3.90 | 3.91 | 3.91 | -5.44% | 106,018 |
| May 22, 2026 | 4.18 | 4.54 | 4.05 | 4.14 | 4.14 | 0.85% | 103,560 |
| May 21, 2026 | 3.93 | 4.33 | 3.93 | 4.10 | 4.10 | 2.63% | 125,332 |
| May 20, 2026 | 4.11 | 4.25 | 3.98 | 4.00 | 4.00 | -6.88% | 104,492 |
| May 19, 2026 | 4.58 | 4.58 | 4.09 | 4.29 | 4.29 | -2.64% | 82,161 |
| May 18, 2026 | 4.22 | 4.62 | 4.20 | 4.41 | 4.41 | 1.99% | 85,665 |
| May 15, 2026 | 4.52 | 4.53 | 4.00 | 4.32 | 4.32 | -14.18% | 135,336 |
| May 14, 2026 | 5.07 | 5.25 | 5.00 | 5.03 | 5.03 | -0.81% | 45,039 |
| May 13, 2026 | 5.05 | 5.24 | 4.95 | 5.08 | 5.08 | 2.11% | 65,740 |
| May 12, 2026 | 4.60 | 5.09 | 4.60 | 4.97 | 4.97 | 9.23% | 118,869 |
| May 11, 2026 | 4.50 | 4.68 | 4.30 | 4.55 | 4.55 | 1.11% | 67,520 |
| May 8, 2026 | 4.11 | 4.51 | 4.08 | 4.50 | 4.50 | 9.49% | 96,417 |
| May 7, 2026 | 4.17 | 4.26 | 4.06 | 4.11 | 4.11 | -0.96% | 64,351 |
| May 6, 2026 | 4.31 | 4.36 | 4.07 | 4.15 | 4.15 | -5.03% | 95,289 |
| May 5, 2026 | 4.39 | 4.49 | 4.36 | 4.37 | 4.37 | -0.68% | 36,970 |
| May 4, 2026 | 4.36 | 4.48 | 4.35 | 4.40 | 4.40 | -1.12% | 19,039 |
| May 1, 2026 | 4.50 | 4.50 | 4.40 | 4.45 | 4.45 | -1.26% | 30,279 |
| Apr 30, 2026 | 4.53 | 4.72 | 4.40 | 4.51 | 4.51 | -0.91% | 66,069 |
| Apr 29, 2026 | 4.74 | 4.74 | 4.51 | 4.55 | 4.55 | -3.64% | 27,677 |
| Apr 28, 2026 | 4.56 | 4.74 | 4.55 | 4.72 | 4.72 | 2.61% | 29,403 |
| Apr 27, 2026 | 4.89 | 4.94 | 4.52 | 4.60 | 4.60 | -4.76% | 53,898 |
| Apr 24, 2026 | 4.60 | 5.00 | 4.60 | 4.83 | 4.83 | 8.54% | 39,119 |
| Apr 23, 2026 | 4.71 | 4.71 | 4.35 | 4.45 | 4.45 | -5.92% | 21,051 |
| Apr 22, 2026 | 4.70 | 4.88 | 4.62 | 4.73 | 4.73 | 1.94% | 27,967 |
| Apr 21, 2026 | 4.52 | 4.95 | 4.52 | 4.64 | 4.64 | 2.65% | 45,985 |
| Apr 20, 2026 | 5.00 | 5.00 | 4.52 | 4.52 | 4.52 | -9.05% | 37,110 |
| Apr 17, 2026 | 4.89 | 5.14 | 4.65 | 4.97 | 4.97 | 8.04% | 142,821 |
| Apr 16, 2026 | 4.60 | 4.75 | 4.40 | 4.60 | 4.60 | -1.71% | 74,722 |
| Apr 15, 2026 | 4.75 | 4.86 | 4.54 | 4.68 | 4.68 | -3.66% | 46,798 |
| Apr 14, 2026 | 4.77 | 5.15 | 4.77 | 4.86 | 4.86 | 0.58% | 23,593 |
| Apr 13, 2026 | 5.13 | 5.15 | 4.52 | 4.83 | 4.83 | -5.88% | 41,808 |
| Apr 10, 2026 | 5.20 | 5.20 | 4.55 | 5.13 | 5.13 | -1.31% | 45,029 |
| Apr 9, 2026 | 5.14 | 5.30 | 5.05 | 5.20 | 5.20 | 1.36% | 55,130 |
| Apr 8, 2026 | 5.75 | 5.93 | 5.02 | 5.13 | 5.13 | -9.84% | 107,890 |
| Apr 7, 2026 | 4.97 | 6.09 | 4.85 | 5.69 | 5.69 | 15.42% | 130,414 |
| Apr 6, 2026 | 4.65 | 4.94 | 4.51 | 4.93 | 4.93 | 7.95% | 46,289 |
| Apr 2, 2026 | 4.53 | 4.85 | 4.30 | 4.57 | 4.57 | 9.85% | 75,903 |
| Apr 1, 2026 | 4.01 | 4.57 | 4.01 | 4.16 | 4.16 | 3.16% | 79,852 |
| Mar 31, 2026 | 4.19 | 4.19 | 4.00 | 4.03 | 4.03 | -1.95% | 103,370 |
| Mar 30, 2026 | 4.74 | 4.74 | 4.00 | 4.11 | 4.11 | -7.12% | 54,846 |
| Mar 27, 2026 | 5.03 | 5.06 | 4.21 | 4.43 | 4.43 | -11.32% | 56,636 |
| Mar 26, 2026 | 4.97 | 5.35 | 4.90 | 4.99 | 4.99 | 1.42% | 63,842 |
| Mar 25, 2026 | 5.05 | 5.06 | 4.75 | 4.92 | 4.92 | -3.91% | 148,549 |
| Mar 24, 2026 | 5.60 | 5.67 | 5.08 | 5.12 | 5.12 | -6.74% | 62,448 |
| Mar 23, 2026 | 5.07 | 5.67 | 5.07 | 5.49 | 5.49 | 8.28% | 52,860 |
| Mar 20, 2026 | 5.09 | 5.26 | 5.00 | 5.07 | 5.07 | -0.20% | 8,253 |
| Mar 19, 2026 | 5.13 | 5.13 | 5.00 | 5.08 | 5.08 | -1.17% | 31,968 |
| Mar 18, 2026 | 5.13 | 5.30 | 5.10 | 5.14 | 5.14 | 0.28% | 23,780 |
| Mar 17, 2026 | 5.25 | 5.25 | 5.01 | 5.13 | 5.13 | -1.07% | 34,470 |