Stemtech Corporation (STEK)
OTCMKTS · Delayed Price · Currency is USD
0.0277
-0.0038 (-12.19%)
Jul 18, 2025, 4:00 PM EDT
Stemtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -12.19% | 39,172 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 22.09% | 125,882 |
| Jul 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.73% | 258,168 |
| Jul 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.06% | 250,496 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.73% | 199,851 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.17% | 432,549 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.45% | 175,200 |
| Jul 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.93% | 57,110 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -4.76% | 23,269 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.34% | 118,140 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.17% | 14,818 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.59% | 130,619 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.37% | 50,971 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.05% | 92,952 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.63% | 84,087 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.67% | 18,800 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.33% | 171,786 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.74% | 42,530 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -21.28% | 1,376,580 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.31% | 9,047 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.56% | 77,265 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.88% | 279,375 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 224,356 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.63% | 12,656 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.70% | 22,634 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.31% | 156,372 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 6,278 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -10.75% | 264,649 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.83% | 79,522 |
| Jun 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.14% | 29,929 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 3.24% | 20,678 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.12% | 188,560 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -9.34% | 8,725 |
| May 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.51% | 1,475,423 |
| May 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.63% | 44,623 |
| May 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.10% | 5,958 |
| May 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.43% | 17,804 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,216 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.14% | 5,167 |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.20% | 92,389 |
| May 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 23.44% | 575,447 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.55% | 38,333 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.74% | 4,718,810 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.19% | 133,533 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.94% | 51,658 |
| May 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 9.88% | 56,683 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.41% | 1,498,597 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.52% | 233,031 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.68% | 125,046 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.82% | 44,706 |