The Stephan Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.12	0.12	0.12	0.12	0.12	-13.36%	5,110
Jan 16, 2026	0.14	0.14	0.14	0.14	0.14	0.29%	4,000
Jan 9, 2026	0.12	0.14	0.12	0.14	0.14	22.65%	13,000
Jan 6, 2026	0.11	0.11	0.11	0.11	0.11	-13.38%	5,000
Dec 31, 2025	0.13	0.13	0.13	0.13	0.13	2.20%	18,815
Dec 30, 2025	0.11	0.13	0.11	0.13	0.13	-15.20%	1,200
Dec 26, 2025	0.15	0.15	0.15	0.15	0.15	7.14%	15,005
Dec 17, 2025	0.14	0.14	0.14	0.14	0.14	-	6,032
Dec 15, 2025	0.14	0.15	0.14	0.14	0.14	0.65%	29,176
Dec 12, 2025	0.15	0.15	0.14	0.14	0.14	45.35%	22,000
Dec 11, 2025	0.08	0.10	0.08	0.10	0.10	19.62%	15,084
Dec 10, 2025	0.10	0.11	0.07	0.08	0.08	-19.92%	97,625
Dec 9, 2025	0.06	0.10	0.05	0.10	0.10	108.13%	80,590
Dec 8, 2025	0.04	0.05	0.03	0.05	0.05	33.70%	66,310
Dec 4, 2025	0.04	0.04	0.03	0.04	0.04	-39.97%	88,060
Dec 3, 2025	0.06	0.06	0.06	0.06	0.06	-0.33%	3,530
Dec 2, 2025	0.06	0.06	0.04	0.06	0.06	-23.76%	55,499
Dec 1, 2025	0.06	0.15	0.05	0.08	0.08	40.04%	188,990
Nov 28, 2025	0.28	0.28	0.06	0.06	0.06	-81.87%	155,828
Nov 26, 2025	0.56	0.56	0.28	0.31	0.31	-44.69%	86,450
Nov 25, 2025	0.60	0.60	0.55	0.56	0.56	-15.08%	38,404
Nov 21, 2025	0.76	0.76	0.65	0.66	0.66	-13.39%	11,066
Nov 20, 2025	0.76	0.76	0.76	0.76	0.76	-0.13%	2,350
Nov 19, 2025	0.76	0.76	0.76	0.76	0.76	-2.18%	500
Nov 18, 2025	0.76	0.78	0.76	0.78	0.78	1.30%	1,100
Nov 17, 2025	0.77	0.79	0.76	0.77	0.77	-1.41%	43,700
Nov 11, 2025	0.78	0.78	0.78	0.78	0.78	0.13%	1,725
Nov 6, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	15,233
Nov 5, 2025	0.85	0.85	0.79	0.79	0.79	-2.47%	7,693
Nov 4, 2025	0.81	0.81	0.81	0.81	0.81	-1.22%	500
Oct 31, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	6,000
Oct 14, 2025	0.82	0.82	0.82	0.82	0.82	-5.03%	3,000
Oct 7, 2025	0.81	0.86	0.81	0.86	0.86	5.94%	5,500
Oct 6, 2025	0.81	0.81	0.81	0.81	0.81	-0.01%	300
Oct 3, 2025	0.81	0.81	0.81	0.81	0.81	0.01%	900
Oct 1, 2025	0.81	0.81	0.81	0.81	0.81	-1.24%	4,000
Sep 25, 2025	0.82	0.82	0.82	0.82	0.82	1.27%	100
Sep 23, 2025	0.81	0.81	0.81	0.81	0.81	-	6,000
Sep 18, 2025	0.81	0.81	0.81	0.81	0.81	-	1,000
Sep 16, 2025	0.82	0.82	0.81	0.81	0.81	-2.43%	17,450
Sep 12, 2025	0.83	0.83	0.83	0.83	0.83	-0.95%	1,000
Sep 8, 2025	0.84	0.84	0.84	0.84	0.84	0.01%	2,525
Sep 4, 2025	0.84	0.84	0.84	0.84	0.84	0.98%	1,000
Sep 3, 2025	0.83	0.83	0.83	0.83	0.83	-	1,500
Aug 28, 2025	0.83	0.87	0.83	0.83	0.83	-0.01%	4,900
Aug 26, 2025	0.83	0.83	0.83	0.83	0.83	-4.59%	1,000
Aug 25, 2025	0.87	0.87	0.87	0.87	0.87	2.35%	100
Aug 21, 2025	0.83	0.85	0.83	0.85	0.85	2.27%	4,848
Aug 18, 2025	0.83	0.83	0.83	0.83	0.83	2.60%	1,300