BioStem Technologies, Inc. (BSEM)
NASDAQ: BSEM · Real-Time Price · USD
1.350
+0.310 (29.81%)
Nov 11, 2026, 1:15 PM EST - Market open
BioStem Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.02 | 1.45 | 1.02 | 1.35 | 1.35 | 29.81% | 627,771 |
| Nov 10, 2026 | 1.08 | 1.29 | 1.00 | 1.04 | 1.04 | -7.14% | 445,162 |
| Nov 9, 2026 | 1.12 | 1.28 | 1.06 | 1.12 | 1.12 | -0.88% | 179,926 |
| Nov 6, 2026 | 1.03 | 1.15 | 1.01 | 1.13 | 1.13 | 8.65% | 100,819 |
| Nov 5, 2026 | 1.17 | 1.17 | 1.01 | 1.04 | 1.04 | -9.57% | 197,143 |
| Nov 4, 2026 | 1.18 | 1.20 | 1.12 | 1.15 | 1.15 | - | 195,441 |
| Nov 3, 2026 | 1.21 | 1.27 | 1.04 | 1.15 | 1.15 | -0.86% | 297,231 |
| Nov 2, 2026 | 1.20 | 1.29 | 1.14 | 1.16 | 1.16 | 3.57% | 193,990 |
| Oct 30, 2026 | 1.29 | 1.29 | 1.11 | 1.12 | 1.12 | -13.18% | 145,595 |
| Oct 29, 2026 | 1.54 | 1.59 | 1.21 | 1.29 | 1.29 | -14.57% | 263,728 |
| Oct 28, 2026 | 1.61 | 1.62 | 1.45 | 1.51 | 1.51 | 2.03% | 329,070 |
| Oct 27, 2026 | 1.59 | 1.60 | 1.42 | 1.48 | 1.48 | -3.90% | 185,898 |
| Oct 26, 2026 | 1.57 | 1.61 | 1.40 | 1.54 | 1.54 | -1.91% | 169,463 |
| Oct 23, 2026 | 1.68 | 1.74 | 1.57 | 1.57 | 1.57 | -5.42% | 134,009 |
| Oct 22, 2026 | 1.64 | 1.70 | 1.60 | 1.66 | 1.66 | -1.19% | 49,638 |
| Oct 21, 2026 | 1.62 | 1.78 | 1.55 | 1.68 | 1.68 | 2.44% | 197,232 |
| Oct 20, 2026 | 1.58 | 1.75 | 1.57 | 1.64 | 1.64 | 6.49% | 163,385 |
| Oct 19, 2026 | 2.10 | 2.10 | 1.45 | 1.54 | 1.54 | -26.32% | 404,411 |
| Oct 16, 2026 | 2.03 | 2.10 | 2.03 | 2.09 | 2.09 | 2.45% | 33,406 |
| Oct 15, 2026 | 2.15 | 2.30 | 1.88 | 2.04 | 2.04 | -3.32% | 102,372 |
| Oct 14, 2026 | 2.16 | 2.30 | 2.10 | 2.11 | 2.11 | -6.22% | 70,019 |
| Oct 13, 2026 | 2.49 | 2.49 | 2.13 | 2.25 | 2.25 | -7.79% | 113,050 |
| Oct 12, 2026 | 2.46 | 2.50 | 2.37 | 2.44 | 2.44 | -1.21% | 36,797 |
| Oct 9, 2026 | 2.60 | 2.70 | 2.46 | 2.47 | 2.47 | -6.44% | 66,215 |
| Oct 8, 2026 | 2.40 | 2.77 | 2.36 | 2.64 | 2.64 | 10.46% | 258,017 |
| Oct 7, 2026 | 2.50 | 2.69 | 2.36 | 2.39 | 2.39 | -3.24% | 87,335 |
| Oct 6, 2026 | 2.76 | 2.79 | 2.45 | 2.47 | 2.47 | -10.34% | 128,616 |
| Oct 5, 2026 | 2.74 | 2.83 | 2.58 | 2.76 | 2.76 | 0.92% | 120,977 |
| Oct 2, 2026 | 3.03 | 3.07 | 2.69 | 2.73 | 2.73 | -11.07% | 158,103 |
| Oct 1, 2026 | 3.10 | 3.24 | 3.04 | 3.07 | 3.07 | -0.65% | 90,840 |
| Sep 30, 2026 | 3.80 | 3.84 | 3.00 | 3.09 | 3.09 | -19.32% | 332,899 |
| 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 |