StemCyte International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	18.35	18.35	17.75	17.80	17.80	-3.78%	307,729
Jul 27, 2026	18.55	18.75	18.35	18.50	18.50	-0.80%	135,084
Jul 24, 2026	18.75	19.10	18.60	18.65	18.65	-2.36%	221,988
Jul 23, 2026	19.60	19.60	18.70	19.10	19.10	-2.30%	395,039
Jul 22, 2026	19.40	19.65	19.25	19.55	19.55	1.30%	345,969
Jul 21, 2026	19.30	20.05	19.00	19.30	19.30	-	617,708
Jul 20, 2026	18.30	19.60	18.30	19.30	19.30	-3.50%	1,435,545
Jul 17, 2026	19.20	20.35	19.20	20.00	20.00	8.11%	2,145,619
Jul 16, 2026	18.85	18.90	18.30	18.50	18.50	-0.54%	209,195
Jul 15, 2026	18.25	18.80	18.15	18.60	18.60	1.92%	277,509
Jul 14, 2026	18.45	18.45	17.75	18.25	18.25	0.83%	255,952
Jul 13, 2026	19.25	19.80	18.10	18.10	18.10	-4.74%	400,731
Jul 9, 2026	18.95	19.25	18.30	19.00	19.00	-1.30%	325,321
Jul 8, 2026	18.85	19.80	18.60	19.25	19.25	3.22%	900,490
Jul 7, 2026	18.45	18.85	18.20	18.65	18.65	0.27%	296,541
Jul 6, 2026	18.60	19.10	18.45	18.60	18.60	1.09%	498,304
Jul 3, 2026	17.55	18.70	17.35	18.40	18.40	4.25%	415,401
Jul 2, 2026	18.15	18.15	17.60	17.65	17.65	-1.40%	227,568
Jul 1, 2026	18.60	18.60	17.90	17.90	17.90	-2.45%	136,969
Jun 30, 2026	18.45	18.45	18.05	18.35	18.35	0.82%	352,400
Jun 29, 2026	17.85	18.80	17.50	18.20	18.20	3.41%	430,936
Jun 26, 2026	18.15	18.15	17.00	17.60	17.60	-3.03%	435,370
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