Stemtech Corporation (STEK)
OTCMKTS · Delayed Price · Currency is USD
0.0003
0.00 (0.00%)
Mar 9, 2026, 1:27 PM EST
Stemtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 8,174,245 |
| Mar 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,871,196 |
| Mar 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 25,101,626 |
| Mar 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 17,301,337 |
| Mar 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 16,990,983 |
| Mar 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 30,929,744 |
| Feb 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 7,996,437 |
| Feb 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 103,279,522 |
| Feb 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 37,322 |
| Feb 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 1,239,063 |
| Feb 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 173,737 |
| Feb 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,232,958 |
| Feb 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 34,854,903 |
| Feb 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 2,621,189 |
| Feb 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,577,474 |
| Feb 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 15,313,447 |
| Feb 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,389,077 |
| Feb 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 34,635,164 |
| Feb 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 7,603,046 |
| Feb 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 1,922,966 |
| Feb 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 8,704,483 |
| Feb 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 58,548,294 |
| Feb 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,290,002 |
| Feb 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -28.57% | 72,564,304 |
| Feb 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 16,138,642 |
| Jan 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 10,675,601 |
| Jan 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 1,404,136 |
| Jan 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 6,486,480 |
| Jan 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,106,470 |
| Jan 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,154,316 |
| Jan 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 372,341 |
| Jan 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,617,309 |
| Jan 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 26,387,595 |
| Jan 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 18,452,102 |
| Jan 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 2,460,555 |
| Jan 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 8,243,465 |
| Jan 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,482,787 |
| Jan 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 259,968 |
| Jan 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,863,424 |
| Jan 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 20,736,919 |
| Jan 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -27.27% | 76,029,860 |
| Jan 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 9,566,706 |
| Jan 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 22.22% | 15,915,776 |
| Jan 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 16,990,294 |
| Jan 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 26,701,988 |
| Dec 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 20,239,681 |
| Dec 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 5,933,192 |
| Dec 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 8,546,949 |
| Dec 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 13,788,568 |
| Dec 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.33% | 1,137,356 |