Stemsation International, Inc. (STSN)
OTCMKTS · Delayed Price · Currency is USD
0.0179
+0.0009 (5.29%)
Aug 17, 2026, 4:00 PM EST
Stemsation International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.29% | 420,000 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -2.86% | 144,000 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.90% | 17,000 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 2.01% | 96,100 |
| Aug 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 20,000 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.22% | 15,000 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.89% | 22,000 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22,000 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 5,650 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 159,657 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.44% | 197,000 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.59% | 365,110 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 13.33% | 110,000 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.23% | 70,000 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Jul 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 16.54% | 42,000 |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.26% | 160,489 |
| Jul 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.98% | 20,500 |
| Jul 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.90% | 125,000 |
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.60% | 14,001 |
| Jul 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.87% | 942,601 |
| Jul 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.48% | 72,000 |
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 451,000 |
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.26% | 195,000 |
| Jul 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.40% | 459,800 |
| Jul 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.75% | 415,000 |
| Jul 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 972,200 |
| Jul 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 105,000 |
| Jul 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 265,000 |
| Jun 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.21% | 325,465 |
| Jun 29, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -8.29% | 483,000 |
| Jun 26, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 60.53% | 3,871,516 |
| Jun 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.20% | 205,000 |
| Jun 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 57.69% | 50,000 |
| Jun 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,500 |
| Jun 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -42.22% | 235,400 |
| Jun 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,000 |
| Jun 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 110,100 |
| Jun 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 235,000 |
| Jun 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 24,584 |
| Jun 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.01% | 265,000 |
| May 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -1.00% | 3,139,371 |
| May 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,025,959 |
| May 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 500,000 |
| May 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.54% | 405,000 |
| May 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.67% | 10,000 |
| May 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 200,000 |
| May 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 8,000 |
| May 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.25% | 502,000 |
| May 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.23% | 240,000 |