The Stephan Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.35	0.35	0.35	0.35	0.35	-7.89%	2,500
Nov 10, 2026	0.38	0.38	0.38	0.38	0.38	8.57%	10,000
Nov 3, 2026	0.36	0.36	0.35	0.35	0.35	-9.91%	10,000
Nov 2, 2026	0.39	0.39	0.39	0.39	0.39	-7.50%	2,500
Oct 27, 2026	0.45	0.45	0.42	0.42	0.42	-7.69%	21,940
Oct 26, 2026	0.47	0.47	0.46	0.46	0.46	-3.19%	36,900
Oct 16, 2026	0.46	0.47	0.46	0.47	0.47	-44.38%	6,240
Oct 1, 2026	0.85	0.85	0.85	0.85	0.85	85.71%	1,200
Sep 22, 2026	0.49	0.49	0.46	0.46	0.46	-	2,500
Sep 21, 2026	0.46	0.46	0.46	0.46	0.46	-3.98%	1,600
Sep 18, 2026	0.47	0.47	0.47	0.47	0.47	12.82%	1,276
Sep 16, 2026	0.42	0.42	0.42	0.42	0.42	-	2,767
Sep 11, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	1,498
Sep 4, 2026	0.47	0.47	0.41	0.41	0.41	-3.53%	6,000
Aug 20, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	4,750
Aug 17, 2026	0.55	0.55	0.41	0.41	0.41	-9.29%	12,000
Aug 10, 2026	0.45	0.45	0.45	0.45	0.45	-0.62%	4,554
Aug 4, 2026	0.45	0.45	0.45	0.45	0.45	10.93%	500
Aug 3, 2026	0.45	0.45	0.41	0.41	0.41	-	8,500
Jul 29, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	1,264
Jul 28, 2026	0.42	0.42	0.42	0.42	0.42	-	1,764
Jul 24, 2026	0.42	0.42	0.42	0.42	0.42	-6.17%	2,381
Jul 20, 2026	0.45	0.45	0.45	0.45	0.45	-4.77%	6,000
Jul 17, 2026	0.48	0.48	0.47	0.47	0.47	-	5,000
Jul 9, 2026	0.47	0.47	0.47	0.47	0.47	4.44%	3,300
Jul 7, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	1,196
Jul 6, 2026	0.49	0.49	0.47	0.47	0.47	-	20,000
Jul 2, 2026	0.47	0.47	0.47	0.47	0.47	10.20%	269
Jun 29, 2026	0.43	0.43	0.43	0.43	0.43	-5.37%	749
Jun 26, 2026	0.45	0.45	0.45	0.45	0.45	-	2,500
Jun 25, 2026	0.57	0.59	0.45	0.45	0.45	-13.33%	23,860
Jun 22, 2026	0.56	0.56	0.52	0.52	0.52	-8.77%	8,100
Jun 10, 2026	0.57	0.57	0.57	0.57	0.57	-0.69%	2,724
Jun 1, 2026	0.57	0.57	0.57	0.57	0.57	-12.90%	1,000
May 29, 2026	0.66	0.66	0.65	0.66	0.66	1.38%	12,284
May 20, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	4,500
May 19, 2026	0.62	0.66	0.62	0.66	0.66	6.45%	2,293
May 18, 2026	0.62	0.62	0.62	0.62	0.62	-	1,000
May 13, 2026	0.57	0.62	0.57	0.62	0.62	16.76%	17,646