StemCyte International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.90	26.75	25.00	26.70	26.70	2.30%	151,455
Mar 26, 2026	25.80	26.85	25.60	26.10	26.10	-	111,244
Mar 25, 2026	25.90	27.30	25.75	26.10	26.10	0.77%	246,252
Mar 24, 2026	26.80	27.40	24.70	25.90	25.90	-0.38%	171,310
Mar 23, 2026	24.75	27.00	24.75	26.00	26.00	4.21%	254,506
Mar 20, 2026	24.00	25.50	24.00	24.95	24.95	0.60%	147,922
Mar 19, 2026	25.30	25.75	24.50	24.80	24.80	-1.98%	186,832
Mar 18, 2026	25.95	26.80	24.50	25.30	25.30	-2.50%	441,289
Mar 17, 2026	26.30	27.00	25.05	25.95	25.95	-1.33%	255,305
Mar 16, 2026	26.75	26.90	24.85	26.30	26.30	-1.68%	229,874
Mar 13, 2026	26.20	26.75	26.10	26.75	26.75	0.75%	103,064
Mar 12, 2026	26.80	27.00	26.40	26.55	26.55	-1.85%	138,772
Mar 11, 2026	27.15	28.10	26.60	27.05	27.05	-1.28%	135,328
Mar 10, 2026	26.50	27.40	25.65	27.40	27.40	0.37%	128,263
Mar 9, 2026	26.60	27.30	26.25	27.30	27.30	0.74%	188,303
Mar 6, 2026	26.70	28.55	26.60	27.10	27.10	1.88%	315,408
Mar 5, 2026	27.00	27.10	25.40	26.60	26.60	-0.37%	135,720
Mar 4, 2026	26.50	27.15	26.30	26.70	26.70	-1.48%	144,878
Mar 3, 2026	26.80	27.15	26.40	27.10	27.10	1.50%	283,827
Mar 2, 2026	27.20	27.75	26.40	26.70	26.70	-3.26%	256,869
Feb 26, 2026	27.35	28.20	26.85	27.60	27.60	-0.54%	406,741
Feb 25, 2026	27.70	27.85	27.50	27.75	27.75	-0.36%	130,353
Feb 24, 2026	27.75	29.05	27.55	27.85	27.85	-0.54%	218,907
Feb 23, 2026	28.10	28.10	27.75	28.00	28.00	-	211,666
Feb 11, 2026	27.95	28.50	27.85	28.00	28.00	0.18%	177,509
Feb 10, 2026	27.80	28.10	27.65	27.95	27.95	-0.36%	142,803
Feb 9, 2026	28.50	28.50	27.70	28.05	28.05	-1.58%	120,976
Feb 6, 2026	28.30	29.95	27.90	28.50	28.50	-1.55%	212,562
Feb 5, 2026	28.20	29.80	28.20	28.95	28.95	-0.52%	227,319
Feb 4, 2026	29.05	29.10	28.20	29.10	29.10	0.17%	353,004
Feb 3, 2026	29.80	30.80	28.00	29.05	29.05	-2.19%	489,423
Feb 2, 2026	31.10	31.45	29.60	29.70	29.70	-4.19%	288,875
Jan 30, 2026	32.00	32.00	30.40	31.00	31.00	-2.82%	274,257
Jan 29, 2026	32.20	32.60	31.50	31.90	31.90	-0.31%	150,847
Jan 28, 2026	32.70	33.95	31.25	32.00	32.00	-3.61%	361,477
Jan 27, 2026	32.05	33.60	32.05	33.20	33.20	3.59%	441,236
Jan 26, 2026	31.95	33.50	30.40	32.05	32.05	0.31%	293,437
Jan 23, 2026	31.60	32.90	30.90	31.95	31.95	1.43%	192,031
Jan 22, 2026	32.60	32.60	31.40	31.50	31.50	-2.93%	213,297
Jan 21, 2026	31.80	33.00	31.80	32.45	32.45	2.04%	452,561
Jan 20, 2026	31.40	33.00	31.40	31.80	31.80	-	156,926
Jan 19, 2026	32.60	33.65	31.70	31.80	31.80	-2.45%	328,159
Jan 16, 2026	32.60	32.60	31.05	32.60	32.60	-0.31%	406,519
Jan 15, 2026	32.50	34.10	31.85	32.70	32.70	0.62%	577,495
Jan 14, 2026	30.60	33.15	30.20	32.50	32.50	6.73%	2,315,680
Jan 13, 2026	30.60	32.00	30.25	30.45	30.45	-1.46%	293,201
Jan 12, 2026	31.10	32.70	30.60	30.90	30.90	-0.64%	234,170
Jan 9, 2026	31.10	31.90	30.60	31.10	31.10	0.65%	223,145
Jan 8, 2026	31.00	31.00	29.20	30.90	30.90	0.32%	161,562
Jan 7, 2026	31.25	32.20	30.40	30.80	30.80	-4.64%	181,408