StemCyte International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	17.20	18.40	16.85	18.15	18.15	4.91%	858,728
Jun 24, 2026	16.65	17.45	16.60	17.30	17.30	3.28%	366,336
Jun 23, 2026	17.20	17.20	16.70	16.75	16.75	-2.62%	574,293
Jun 22, 2026	17.50	17.55	17.20	17.20	17.20	-2.55%	493,062
Jun 18, 2026	17.50	17.90	17.50	17.65	17.65	0.86%	186,356
Jun 17, 2026	17.50	17.60	17.45	17.50	17.50	-	133,204
Jun 16, 2026	17.50	17.70	17.25	17.50	17.50	-	351,562
Jun 15, 2026	17.95	18.00	17.50	17.50	17.50	-1.69%	353,244
Jun 12, 2026	17.95	18.10	17.75	17.80	17.80	-0.84%	213,444
Jun 11, 2026	18.20	18.20	17.45	17.95	17.95	-1.37%	551,323
Jun 10, 2026	18.40	18.50	18.15	18.20	18.20	-1.62%	277,475
Jun 9, 2026	18.35	18.60	18.35	18.50	18.50	0.82%	207,169
Jun 8, 2026	18.55	18.55	18.10	18.35	18.35	-2.65%	461,597
Jun 5, 2026	18.90	19.00	18.70	18.85	18.85	-0.26%	310,124
Jun 4, 2026	18.75	18.95	18.60	18.90	18.90	1.61%	279,627
Jun 3, 2026	18.60	18.90	18.50	18.60	18.60	-	488,329
Jun 2, 2026	18.95	18.95	18.55	18.60	18.60	-1.59%	373,667
Jun 1, 2026	18.65	19.10	18.65	18.90	18.90	1.34%	613,949
May 29, 2026	18.70	18.70	18.55	18.65	18.65	0.54%	347,530
May 28, 2026	18.85	18.85	18.55	18.55	18.55	-1.59%	280,033
May 27, 2026	18.90	18.90	18.60	18.85	18.85	-0.26%	555,989
May 26, 2026	18.80	18.90	18.65	18.90	18.90	-	728,525
May 25, 2026	18.95	18.95	18.60	18.90	18.90	-0.26%	1,348,005
May 22, 2026	19.00	19.00	18.80	18.95	18.95	-0.26%	354,843
May 21, 2026	19.00	19.15	18.95	19.00	19.00	-	432,922
May 20, 2026	18.95	19.05	18.90	19.00	19.00	-	387,286
May 19, 2026	19.00	19.00	18.85	19.00	19.00	0.26%	490,811
May 18, 2026	18.80	19.00	18.80	18.95	18.95	-0.26%	383,470
May 15, 2026	19.00	19.00	18.80	19.00	19.00	-	429,546
May 14, 2026	19.00	19.10	18.80	19.00	19.00	-0.26%	593,525
May 13, 2026	19.00	19.10	18.95	19.05	19.05	-	553,368
May 12, 2026	19.00	19.10	18.95	19.05	19.05	0.26%	565,464
May 11, 2026	19.00	19.05	18.90	19.00	19.00	-	695,168
May 8, 2026	19.00	19.10	18.70	19.00	19.00	-	1,492,221
May 7, 2026	19.10	19.10	18.80	19.00	19.00	-	867,525
May 6, 2026	19.15	19.15	18.75	19.00	19.00	-0.26%	1,167,523
May 5, 2026	19.10	19.10	18.80	19.05	19.05	-0.26%	1,030,659
May 4, 2026	18.95	19.20	18.65	19.10	19.10	-	2,152,179
Apr 30, 2026	18.90	19.30	18.00	19.10	19.10	-21.72%	8,215,510
Apr 29, 2026	25.40	25.80	23.40	24.40	24.40	-4.87%	538,864
Apr 28, 2026	24.00	25.65	22.90	25.65	25.65	5.56%	285,009
Apr 27, 2026	25.15	25.15	24.00	24.30	24.30	-3.38%	255,705
Apr 24, 2026	24.05	25.15	23.95	25.15	25.15	4.57%	402,588
Apr 23, 2026	24.90	26.00	22.95	24.05	24.05	-3.41%	625,953
Apr 22, 2026	24.60	26.20	23.80	24.90	24.90	-3.49%	826,063
Apr 21, 2026	25.60	26.75	24.00	25.80	25.80	0.78%	761,695
Apr 20, 2026	25.90	26.45	24.15	25.60	25.60	-0.78%	814,810
Apr 17, 2026	25.80	27.20	24.70	25.80	25.80	-0.19%	432,322
Apr 16, 2026	25.75	27.20	24.75	25.85	25.85	-0.19%	251,820
Apr 15, 2026	25.20	26.85	24.40	25.90	25.90	-2.08%	334,325