Stemtech Corporation (STEK)
OTCMKTS
· Delayed Price · Currency is USD
0.0330
+0.0029 (9.63%)
Jun 13, 2025, 3:41 PM EDT
Stemtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |