Steminent Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	78.00	78.90	75.70	76.00	76.00	-2.44%	310,618
Feb 9, 2026	78.90	79.50	77.00	77.90	77.90	-1.27%	254,610
Feb 6, 2026	80.30	80.30	77.60	78.90	78.90	-1.74%	298,237
Feb 5, 2026	79.00	83.80	78.20	80.30	80.30	1.65%	572,279
Feb 4, 2026	73.00	79.90	71.10	79.00	79.00	8.97%	356,049
Feb 3, 2026	72.80	76.00	71.60	72.50	72.50	-	401,297
Feb 2, 2026	78.00	78.00	70.00	72.50	72.50	-5.10%	1,081,389
Jan 30, 2026	80.70	80.70	74.60	76.40	76.40	-4.86%	967,993
Jan 29, 2026	84.00	85.10	79.10	80.30	80.30	-4.18%	665,492
Jan 28, 2026	81.90	85.80	81.90	83.80	83.80	0.24%	612,949
Jan 27, 2026	82.00	85.60	77.60	83.60	83.60	3.34%	1,200,496
Jan 26, 2026	85.00	88.00	79.10	80.90	80.90	-7.33%	1,097,918
Jan 23, 2026	89.50	90.40	84.20	87.30	87.30	-1.91%	784,058
Jan 22, 2026	88.40	90.80	87.70	89.00	89.00	-1.11%	508,285
Jan 21, 2026	82.60	90.30	81.00	90.00	90.00	3.21%	792,609
Jan 20, 2026	92.30	93.00	75.30	87.20	87.20	-5.53%	2,490,818
Jan 19, 2026	90.50	94.90	87.50	92.30	92.30	1.21%	1,857,368
Jan 16, 2026	76.00	91.20	75.30	91.20	91.20	20.48%	2,724,032
Jan 15, 2026	74.50	77.00	72.70	75.70	75.70	3.42%	1,052,215
Jan 14, 2026	73.40	76.00	71.30	73.20	73.20	-0.54%	1,015,125
Jan 13, 2026	69.00	78.00	68.00	73.60	73.60	6.98%	2,608,143
Jan 12, 2026	59.30	68.80	59.00	68.80	68.80	16.41%	3,464,311
Jan 9, 2026	51.80	59.20	51.80	59.10	59.10	11.51%	637,152
Jan 8, 2026	53.90	54.70	51.40	53.00	53.00	-1.67%	452,922
Jan 7, 2026	54.60	54.70	52.00	53.90	53.90	-2.71%	1,033,348
Jan 6, 2026	58.90	59.90	54.10	55.40	55.40	-5.94%	1,194,326
Jan 5, 2026	59.90	60.80	57.10	58.90	58.90	-0.51%	829,619
Jan 2, 2026	60.10	62.50	58.30	59.20	59.20	-1.50%	721,337
Dec 31, 2025	58.90	63.00	57.90	60.10	60.10	3.80%	1,211,048
Dec 30, 2025	58.00	59.60	55.60	57.90	57.90	0.35%	1,079,184
Dec 29, 2025	57.10	62.30	54.60	57.70	57.70	0.35%	3,298,579
Dec 26, 2025	51.70	58.40	51.20	57.50	57.50	12.30%	2,784,526
Dec 24, 2025	50.10	51.60	49.35	51.20	51.20	2.20%	1,120,789
Dec 23, 2025	49.40	51.90	49.00	50.10	50.10	1.31%	1,275,847
Dec 22, 2025	46.00	50.90	45.05	49.45	49.45	9.40%	2,808,644
Dec 19, 2025	43.10	45.25	43.10	45.20	45.20	4.87%	1,273,254
Dec 18, 2025	42.50	43.20	42.30	43.10	43.10	-0.12%	89,574
Dec 17, 2025	41.55	43.45	41.55	43.15	43.15	0.47%	72,020
Dec 16, 2025	42.05	44.15	41.50	42.95	42.95	-0.23%	275,071
Dec 15, 2025	42.30	44.35	42.00	43.05	43.05	1.89%	286,994
Dec 12, 2025	41.65	43.50	40.85	42.25	42.25	1.44%	283,987
Dec 11, 2025	41.65	41.65	39.70	41.65	41.65	0.36%	212,987
Dec 10, 2025	41.15	41.95	40.00	41.50	41.50	-1.07%	177,066
Dec 9, 2025	41.45	42.35	41.00	41.95	41.95	-0.94%	159,314
Dec 8, 2025	42.40	42.45	41.20	42.35	42.35	-0.12%	117,537
Dec 5, 2025	43.05	43.20	41.65	42.40	42.40	-2.64%	216,482
Dec 4, 2025	43.15	44.00	43.00	43.55	43.55	-0.91%	75,839
Dec 3, 2025	44.00	44.00	43.10	43.95	43.95	-0.11%	56,701
Dec 2, 2025	44.55	44.55	43.00	44.00	44.00	-1.23%	173,339
Dec 1, 2025	44.70	45.10	44.00	44.55	44.55	-0.45%	320,587