Stemtech Corporation (STEK)
OTCMKTS
· Delayed Price · Currency is USD
0.0218
-0.0027 (-11.02%)
Apr 28, 2025, 3:52 PM EDT
Stemtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.49% | 158,029 |
| Apr 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.62% | 209,910 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.10% | 105,735 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.60% | 393,584 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.96% | 148,155 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.79% | 264,430 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.37% | 9,775 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.45% | 37,675 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.40% | 225,266 |
| Apr 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 29,564 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -13.33% | 1,372,945 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 2,509 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.75% | 86,123 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.70% | 592,572 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.31% | 1,739,779 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 62,215 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 198,475 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.96% | 176,054 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.58% | 1,691,563 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.15% | 1,686,760 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 4.39% | 362,517 |
| Mar 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.96% | 68,962 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 5.18% | 165,025 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.12% | 28,095 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.59% | 197,287 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.69% | 284,371 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -9.16% | 34,042 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.41% | 66,707 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 52,674 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 54,255 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 73,183 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.90% | 24,678 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.26% | 85,746 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.44% | 121,905 |
| Mar 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.95% | 61,853 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -0.21% | 40,705 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.20% | 27,902 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.10% | 282,112 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.10% | 33,064 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.84% | 914,225 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.49% | 91,155 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.71% | 39,391 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.62% | 43,632 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 257,244 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.91% | 81,644 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.73% | 55,695 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.00% | 364,244 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.25% | 140,486 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.76% | 403,385 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.25% | 328,435 |