BioStem Technologies, Inc. (BSEM)
NASDAQ: BSEM · Real-Time Price · USD
3.070
-0.020 (-0.65%)
At close: Oct 1, 2026, 4:00 PM EDT
3.110
+0.040 (1.30%)
After-hours: Oct 1, 2026, 7:30 PM EDT
BioStem Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.10 | 3.24 | 3.04 | 3.07 | 3.07 | -0.65% | 90,774 |
| Sep 30, 2026 | 3.80 | 3.84 | 3.00 | 3.09 | 3.09 | -19.32% | 331,902 |
| Sep 29, 2026 | 4.00 | 4.10 | 3.81 | 3.83 | 3.83 | -5.43% | 49,906 |
| Sep 28, 2026 | 4.08 | 4.32 | 3.85 | 4.05 | 4.05 | -2.17% | 181,696 |
| Sep 25, 2026 | 3.85 | 4.28 | 3.81 | 4.14 | 4.14 | 6.70% | 278,941 |
| Sep 24, 2026 | 3.78 | 4.05 | 3.78 | 3.88 | 3.88 | 2.11% | 150,500 |
| Sep 23, 2026 | 3.92 | 4.05 | 3.76 | 3.80 | 3.80 | -4.52% | 84,031 |
| Sep 22, 2026 | 4.36 | 4.61 | 3.95 | 3.98 | 3.98 | -9.55% | 129,671 |
| Sep 21, 2026 | 5.20 | 5.25 | 4.40 | 4.40 | 4.40 | -7.17% | 237,727 |
| Sep 18, 2026 | 4.25 | 5.44 | 4.24 | 4.74 | 4.74 | 8.72% | 857,130 |
| Sep 17, 2026 | 4.18 | 4.50 | 4.06 | 4.36 | 4.36 | 6.86% | 119,649 |
| Sep 16, 2026 | 3.96 | 4.34 | 3.96 | 4.08 | 4.08 | 1.75% | 76,374 |
| Sep 15, 2026 | 4.15 | 4.35 | 3.90 | 4.01 | 4.01 | -4.75% | 117,038 |
| Sep 14, 2026 | 4.41 | 4.50 | 4.16 | 4.21 | 4.21 | -2.32% | 140,506 |
| Sep 11, 2026 | 4.23 | 4.45 | 4.17 | 4.31 | 4.31 | 3.23% | 143,079 |
| Sep 10, 2026 | 4.13 | 4.30 | 4.13 | 4.18 | 4.18 | -0.83% | 93,845 |
| Sep 9, 2026 | 4.05 | 4.30 | 4.04 | 4.21 | 4.21 | 5.25% | 117,704 |
| Sep 8, 2026 | 3.88 | 4.65 | 3.87 | 4.00 | 4.00 | 7.82% | 391,825 |
| Sep 4, 2026 | 3.63 | 3.85 | 3.59 | 3.71 | 3.71 | 2.77% | 87,488 |
| Sep 3, 2026 | 3.56 | 3.88 | 3.56 | 3.61 | 3.61 | 1.98% | 100,393 |
| Sep 2, 2026 | 3.50 | 3.62 | 3.42 | 3.54 | 3.54 | 1.14% | 60,757 |
| Sep 1, 2026 | 3.68 | 3.76 | 3.50 | 3.50 | 3.50 | -4.89% | 90,433 |
| Aug 31, 2026 | 3.50 | 4.05 | 3.50 | 3.68 | 3.68 | 4.25% | 196,439 |
| Aug 28, 2026 | 3.80 | 3.83 | 3.53 | 3.53 | 3.53 | -8.31% | 54,158 |
| Aug 27, 2026 | 3.66 | 3.91 | 3.66 | 3.85 | 3.85 | 5.19% | 65,960 |
| Aug 26, 2026 | 3.82 | 3.91 | 3.66 | 3.66 | 3.66 | -3.94% | 30,435 |
| Aug 25, 2026 | 3.87 | 3.99 | 3.75 | 3.81 | 3.81 | -2.81% | 62,741 |
| Aug 24, 2026 | 3.77 | 3.95 | 3.55 | 3.92 | 3.92 | 10.73% | 112,957 |
| Aug 21, 2026 | 3.69 | 3.80 | 3.50 | 3.54 | 3.54 | -3.80% | 63,391 |
| Aug 20, 2026 | 3.51 | 3.86 | 3.51 | 3.68 | 3.68 | 10.01% | 155,038 |
| Aug 19, 2026 | 3.15 | 3.50 | 3.00 | 3.35 | 3.35 | 6.19% | 112,241 |
| Aug 18, 2026 | 3.04 | 3.33 | 3.04 | 3.15 | 3.15 | 5.00% | 42,758 |
| Aug 17, 2026 | 3.05 | 3.35 | 3.00 | 3.00 | 3.00 | -6.54% | 94,846 |
| Aug 14, 2026 | 3.11 | 3.39 | 3.05 | 3.21 | 3.21 | 3.55% | 104,459 |
| Aug 13, 2026 | 2.30 | 3.30 | 2.25 | 3.10 | 3.10 | -18.42% | 647,979 |
| Aug 12, 2026 | 3.65 | 4.15 | 3.55 | 3.80 | 3.80 | 5.26% | 160,127 |
| Aug 11, 2026 | 3.65 | 3.72 | 3.54 | 3.61 | 3.61 | -4.50% | 41,653 |
| Aug 10, 2026 | 4.20 | 4.20 | 3.61 | 3.78 | 3.78 | -7.64% | 66,604 |
| Aug 7, 2026 | 3.89 | 4.66 | 3.65 | 4.09 | 4.09 | 1.81% | 255,398 |
| Aug 6, 2026 | 3.21 | 4.05 | 3.09 | 4.02 | 4.02 | 20.58% | 169,784 |
| Aug 5, 2026 | 3.29 | 3.37 | 3.07 | 3.33 | 3.33 | 2.33% | 47,509 |
| Aug 4, 2026 | 3.21 | 3.30 | 3.04 | 3.26 | 3.26 | 4.43% | 59,839 |
| Aug 3, 2026 | 3.31 | 3.42 | 3.01 | 3.12 | 3.12 | -5.86% | 85,537 |
| Jul 31, 2026 | 3.22 | 3.85 | 3.12 | 3.31 | 3.31 | 3.26% | 90,018 |
| Jul 30, 2026 | 3.28 | 3.40 | 3.01 | 3.21 | 3.21 | -2.44% | 56,766 |
| Jul 29, 2026 | 3.43 | 3.43 | 3.29 | 3.29 | 3.29 | -1.82% | 14,259 |
| Jul 28, 2026 | 3.80 | 3.81 | 3.35 | 3.35 | 3.35 | -12.28% | 37,297 |
| Jul 27, 2026 | 3.88 | 4.08 | 3.56 | 3.82 | 3.82 | -4.74% | 39,597 |
| Jul 24, 2026 | 3.89 | 4.06 | 3.80 | 4.01 | 4.01 | 4.59% | 31,761 |
| Jul 23, 2026 | 3.91 | 3.98 | 3.80 | 3.83 | 3.83 | -2.44% | 31,373 |