BioStem Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.28	13.50	12.36	13.50	13.50	0.93%	53,424
Jun 26, 2025	13.65	13.70	13.00	13.38	13.38	-2.11%	38,959
Jun 25, 2025	13.42	13.67	13.25	13.66	13.66	0.83%	28,914
Jun 24, 2025	13.28	13.69	13.24	13.55	13.55	0.74%	19,116
Jun 23, 2025	13.68	13.80	13.00	13.45	13.45	-2.10%	27,510
Jun 20, 2025	13.69	13.80	13.17	13.74	13.74	4.80%	28,268
Jun 18, 2025	13.26	14.10	13.11	13.11	13.11	-7.35%	25,536
Jun 17, 2025	13.50	14.15	13.40	14.15	14.15	3.66%	24,681
Jun 16, 2025	13.75	14.00	13.60	13.65	13.65	-0.73%	15,693
Jun 13, 2025	13.75	13.77	13.55	13.75	13.75	-1.08%	14,849
Jun 12, 2025	14.00	14.06	13.66	13.90	13.90	-0.50%	21,943
Jun 11, 2025	14.20	14.20	13.75	13.97	13.97	-0.36%	27,649
Jun 10, 2025	14.30	14.37	13.70	14.02	14.02	-1.99%	44,253
Jun 9, 2025	14.52	14.52	14.15	14.30	14.30	0.98%	55,928
Jun 6, 2025	13.71	14.35	13.71	14.17	14.17	3.77%	72,794
Jun 5, 2025	13.23	14.34	12.70	13.65	13.65	4.20%	152,940
Jun 4, 2025	12.45	13.85	12.45	13.10	13.10	5.22%	120,226
Jun 3, 2025	10.90	12.47	10.90	12.45	12.45	16.36%	142,602
Jun 2, 2025	10.70	11.15	10.00	10.70	10.70	-4.63%	73,174
May 30, 2025	11.22	11.70	11.07	11.22	11.22	-	26,423
May 29, 2025	11.65	11.65	11.10	11.22	11.22	-3.65%	17,770
May 28, 2025	11.50	11.80	11.46	11.65	11.65	1.63%	32,627
May 27, 2025	11.98	11.98	11.00	11.46	11.46	-4.32%	62,967
May 23, 2025	11.75	12.00	10.91	11.98	11.98	-0.19%	41,955
May 22, 2025	12.00	12.00	11.75	12.00	12.00	2.11%	15,173
May 21, 2025	12.13	12.28	11.61	11.75	11.75	-2.25%	53,133
May 20, 2025	12.00	12.25	11.75	12.02	12.02	0.43%	53,307
May 19, 2025	12.43	12.43	11.97	11.97	11.97	-3.39%	62,337
May 16, 2025	11.99	12.50	11.63	12.39	12.39	3.25%	100,983
May 15, 2025	12.10	12.30	11.41	12.00	12.00	-0.74%	52,601
May 14, 2025	12.26	12.58	11.75	12.09	12.09	-4.28%	74,543
May 13, 2025	14.86	14.86	10.41	12.63	12.63	-16.88%	310,384
May 12, 2025	15.25	15.45	14.95	15.20	15.20	0.54%	84,656
May 9, 2025	14.50	15.21	14.00	15.11	15.11	4.23%	80,875
May 8, 2025	13.99	14.50	13.66	14.50	14.50	3.57%	15,871
May 7, 2025	14.20	14.39	13.75	14.00	14.00	-1.06%	22,986
May 6, 2025	13.80	14.38	13.80	14.15	14.15	1.87%	39,591
May 5, 2025	14.25	14.25	13.28	13.89	13.89	-1.00%	54,917
May 2, 2025	14.01	14.32	13.90	14.03	14.03	0.50%	77,741
May 1, 2025	14.20	14.39	13.50	13.96	13.96	-1.13%	50,832
Apr 30, 2025	14.54	14.54	13.50	14.12	14.12	0.86%	44,385
Apr 29, 2025	14.44	14.77	13.30	14.00	14.00	-4.44%	49,389
Apr 28, 2025	14.90	15.50	14.16	14.65	14.65	-0.29%	70,091
Apr 25, 2025	14.79	15.34	13.13	14.69	14.69	1.11%	74,537
Apr 24, 2025	11.90	14.87	11.85	14.53	14.53	24.19%	203,753
Apr 23, 2025	11.38	11.93	11.38	11.70	11.70	2.81%	42,469
Apr 22, 2025	11.30	11.55	10.75	11.38	11.38	0.71%	57,633
Apr 21, 2025	12.19	12.25	10.88	11.30	11.30	-7.15%	41,140
Apr 17, 2025	12.61	12.95	11.50	12.17	12.17	-4.40%	96,304
Apr 16, 2025	11.03	12.75	10.90	12.73	12.73	18.97%	129,304