Stemtech Corporation (STEK)
OTCMKTS
· Delayed Price · Currency is USD
0.0381
+0.0005 (1.20%)
May 21, 2025, 3:53 PM EDT
Stemtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5.98% | 10,000 |
| 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 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 13,395 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 149,453 |
| May 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.51% | 284,036 |
| May 1, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.75% | 613,872 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.09% | 105,118 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.14% | 55,632 |
| 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 |