StimCell Energetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	250
Jan 21, 2026	0.42	0.47	0.38	0.47	0.47	3.36%	2,101
Jan 20, 2026	0.47	0.47	0.45	0.45	0.45	-1.43%	1,100
Jan 15, 2026	0.44	0.48	0.41	0.46	0.46	12.51%	26,947
Jan 13, 2026	0.41	0.41	0.41	0.41	0.41	-14.05%	5,014
Jan 9, 2026	0.48	0.48	0.48	0.48	0.48	16.34%	500
Jan 8, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	517
Jan 2, 2026	0.40	0.40	0.40	0.40	0.40	-	5,034
Dec 31, 2025	0.40	0.40	0.40	0.40	0.40	-	901
Dec 30, 2025	0.40	0.40	0.40	0.40	0.40	-	177
Dec 29, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	885
Dec 23, 2025	0.39	0.41	0.39	0.41	0.41	7.89%	1,197
Dec 22, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	2,503
Dec 19, 2025	0.39	0.39	0.39	0.39	0.39	14.71%	510
Dec 18, 2025	0.34	0.34	0.33	0.34	0.34	30.22%	28,122
Dec 17, 2025	0.26	0.26	0.26	0.26	0.26	-29.13%	300
Dec 16, 2025	0.26	0.37	0.26	0.37	0.37	3.45%	200
Dec 15, 2025	0.41	0.41	0.36	0.36	0.36	-0.92%	5,513
Dec 11, 2025	0.32	0.44	0.32	0.36	0.36	8.91%	2,929
Dec 8, 2025	0.36	0.36	0.33	0.33	0.33	3.09%	16,509
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-9.83%	210
Dec 1, 2025	0.36	0.36	0.36	0.36	0.36	10.94%	199
Nov 18, 2025	0.32	0.32	0.32	0.32	0.32	-33.33%	1,637
Nov 12, 2025	0.48	0.48	0.48	0.48	0.48	0.54%	1,590
Nov 10, 2025	0.36	0.48	0.36	0.48	0.48	34.48%	920
Nov 5, 2025	0.36	0.36	0.36	0.36	0.36	-11.25%	102
Nov 3, 2025	0.40	0.40	0.40	0.40	0.40	-	9,786
Oct 31, 2025	0.40	0.41	0.40	0.40	0.40	-7.41%	6,448
Oct 30, 2025	0.43	0.43	0.43	0.43	0.43	-1.82%	283
Oct 29, 2025	0.43	0.44	0.43	0.44	0.44	8.16%	734
Oct 27, 2025	0.41	0.41	0.41	0.41	0.41	1.70%	401
Oct 23, 2025	0.35	0.40	0.35	0.40	0.40	-11.11%	9,716
Oct 14, 2025	0.45	0.45	0.45	0.45	0.45	36.36%	175
Oct 13, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	441
Oct 9, 2025	0.32	0.32	0.32	0.32	0.32	-	274
Oct 6, 2025	0.32	0.32	0.32	0.32	0.32	-13.26%	800
Oct 1, 2025	0.37	0.37	0.37	0.37	0.37	-5.41%	100
Sep 30, 2025	0.39	0.39	0.39	0.39	0.39	30.00%	100
Sep 29, 2025	0.30	0.30	0.30	0.30	0.30	19.95%	226
Sep 26, 2025	0.37	0.37	0.25	0.25	0.25	-16.63%	643
Sep 22, 2025	0.30	0.30	0.30	0.30	0.30	11.11%	781
Sep 17, 2025	0.27	0.27	0.27	0.27	0.27	-	1,067
Aug 29, 2025	0.27	0.27	0.27	0.27	0.27	-	767
Aug 20, 2025	0.27	0.27	0.27	0.27	0.27	-	600
Aug 18, 2025	0.27	0.27	0.27	0.27	0.27	-5.26%	667
Aug 14, 2025	0.29	0.29	0.29	0.29	0.29	5.56%	634
Aug 12, 2025	0.27	0.27	0.27	0.27	0.27	-	287
Aug 8, 2025	0.27	0.27	0.27	0.27	0.27	-10.00%	288
Jul 31, 2025	0.30	0.30	0.30	0.30	0.30	-23.14%	284
Jul 29, 2025	0.39	0.39	0.39	0.39	0.39	44.56%	135