BioStem Technologies, Inc. (BSEM)
NASDAQ: BSEM · Real-Time Price · USD
3.680
+0.335 (10.01%)
At close: Aug 20, 2026, 4:00 PM EDT
3.730
+0.050 (1.36%)
After-hours: Aug 20, 2026, 5:21 PM EDT
BioStem Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 3.51 | 3.86 | 3.51 | 3.68 | 3.68 | 10.01% | 150,180 |
| Aug 19, 2026 | 3.15 | 3.50 | 3.00 | 3.35 | 3.35 | 6.19% | 112,197 |
| Aug 18, 2026 | 3.04 | 3.33 | 3.04 | 3.15 | 3.15 | 5.00% | 41,974 |
| Aug 17, 2026 | 3.05 | 3.35 | 3.00 | 3.00 | 3.00 | -6.54% | 94,740 |
| Aug 14, 2026 | 3.11 | 3.39 | 3.05 | 3.21 | 3.21 | 3.55% | 103,969 |
| Aug 13, 2026 | 2.30 | 3.30 | 2.25 | 3.10 | 3.10 | -18.42% | 641,560 |
| Aug 12, 2026 | 3.65 | 4.15 | 3.55 | 3.80 | 3.80 | 5.26% | 158,447 |
| Aug 11, 2026 | 3.65 | 3.72 | 3.54 | 3.61 | 3.61 | -4.50% | 41,420 |
| Aug 10, 2026 | 4.20 | 4.20 | 3.61 | 3.78 | 3.78 | -7.64% | 66,602 |
| 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 |
| Jul 22, 2026 | 3.99 | 3.99 | 3.90 | 3.93 | 3.93 | -1.26% | 21,841 |
| Jul 21, 2026 | 3.90 | 4.04 | 3.51 | 3.98 | 3.98 | 2.31% | 95,602 |
| Jul 20, 2026 | 3.79 | 4.00 | 3.58 | 3.89 | 3.89 | 3.18% | 43,186 |
| Jul 17, 2026 | 3.70 | 3.84 | 3.33 | 3.77 | 3.77 | 0.56% | 22,352 |
| Jul 16, 2026 | 3.84 | 4.00 | 3.66 | 3.75 | 3.75 | -1.57% | 33,502 |
| Jul 15, 2026 | 3.87 | 3.95 | 3.73 | 3.81 | 3.81 | 0.23% | 30,581 |
| Jul 14, 2026 | 3.95 | 3.99 | 3.71 | 3.80 | 3.80 | -3.94% | 25,594 |
| Jul 13, 2026 | 3.72 | 4.00 | 3.72 | 3.96 | 3.96 | 7.21% | 30,296 |
| Jul 10, 2026 | 3.33 | 3.88 | 3.16 | 3.69 | 3.69 | 14.74% | 45,528 |
| Jul 9, 2026 | 3.24 | 3.35 | 3.16 | 3.22 | 3.22 | -1.35% | 12,605 |
| Jul 8, 2026 | 3.25 | 3.47 | 3.14 | 3.26 | 3.26 | -0.76% | 24,188 |
| Jul 7, 2026 | 3.60 | 3.70 | 3.11 | 3.29 | 3.29 | -10.25% | 31,490 |
| Jul 6, 2026 | 3.23 | 3.94 | 3.20 | 3.66 | 3.66 | 12.96% | 70,579 |
| Jul 2, 2026 | 3.17 | 3.37 | 3.15 | 3.24 | 3.24 | 0.62% | 15,574 |
| Jul 1, 2026 | 3.30 | 3.35 | 3.15 | 3.22 | 3.22 | -2.42% | 62,362 |
| Jun 30, 2026 | 3.47 | 3.48 | 3.25 | 3.30 | 3.30 | -5.17% | 61,468 |
| Jun 29, 2026 | 3.60 | 3.76 | 3.39 | 3.48 | 3.48 | -2.93% | 24,258 |
| Jun 26, 2026 | 3.42 | 3.62 | 3.41 | 3.59 | 3.59 | 4.22% | 37,235 |
| Jun 25, 2026 | 3.89 | 3.89 | 3.40 | 3.44 | 3.44 | -8.02% | 56,934 |
| Jun 24, 2026 | 3.75 | 3.90 | 3.65 | 3.74 | 3.74 | 1.08% | 21,455 |
| Jun 23, 2026 | 3.94 | 3.94 | 3.70 | 3.70 | 3.70 | -4.93% | 26,998 |
| Jun 22, 2026 | 4.06 | 4.22 | 3.80 | 3.89 | 3.89 | -2.71% | 46,315 |
| Jun 18, 2026 | 3.90 | 4.25 | 3.90 | 4.00 | 4.00 | 2.17% | 20,494 |
| Jun 17, 2026 | 4.20 | 4.20 | 3.86 | 3.92 | 3.92 | -5.74% | 35,440 |
| Jun 16, 2026 | 4.12 | 4.27 | 4.09 | 4.15 | 4.15 | 1.43% | 104,566 |
| Jun 15, 2026 | 4.08 | 4.12 | 4.08 | 4.10 | 4.10 | 0.37% | 125,919 |
| Jun 12, 2026 | 3.31 | 4.09 | 3.31 | 4.08 | 4.08 | 21.43% | 135,678 |
| Jun 11, 2026 | 3.38 | 3.65 | 3.36 | 3.36 | 3.36 | -2.04% | 31,570 |
| Jun 10, 2026 | 3.55 | 3.55 | 3.38 | 3.43 | 3.43 | -3.79% | 29,417 |