Scarica l'app Stockscreener
0.008
2.44%
-0.0002
Dopo l'orario di chiusura:
.01
0.002
+25.00%
Storico Dei Prezzi Delle Azioni Di Stemtech Corp (STEK)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-14 | $0.008 | $0.007 | $0.001 | 44,381.0 | -2.44% |
| 2025-10-10 | $0.0089 | $0.0075 | $0.0014 | 6,592,092.0 | +3.02% |
| 2025-10-09 | $0.0087 | $0.0076 | $0.0011 | 1,101,960.0 | -6.35% |
| 2025-10-08 | $0.0107 | $0.0074 | $0.0033 | 11,177,513.0 | -15.00% |
| 2025-10-07 | $0.0127 | $0.01 | $0.00267 | 1,918,076.0 | -18.96% |
| 2025-10-06 | $0.0139 | $0.0109 | $0.00305 | 399,482.0 | -5.08% |
| 2025-10-03 | $0.013 | $0.0107 | $0.0023 | 467,904.0 | +2.36% |
| 2025-10-02 | $0.0127 | $0.0119 | $0.00085 | 86,530.0 | +6.01% |
| 2025-10-01 | $0.013 | $0.01 | $0.003 | 455,415.0 | -7.85% |
| 2025-09-30 | $0.0134 | $0.0109 | $0.00256 | 1,310,382.0 | -2.84% |
| 2025-09-29 | $0.0158 | $0.0111 | $0.0047 | 614,328.0 | -13.68% |
| 2025-09-26 | $0.0157 | $0.0119 | $0.0038 | 242,799.0 | +18.32% |
| 2025-09-25 | $0.0157 | $0.0125 | $0.0032 | 246,838.0 | -7.75% |
| 2025-09-24 | $0.02 | $0.0141 | $0.0059 | 404,351.0 | -27.18% |
| 2025-09-23 | $0.0195 | $0.0132 | $0.0063 | 38,637.0 | +30.00% |
| 2025-09-22 | $0.015 | $0.0124 | $0.0026 | 307,467.0 | +27.12% |
| 2025-09-19 | $0.0126 | $0.01 | $0.0026 | 1,329,210.0 | -5.14% |
| 2025-09-18 | $0.0149 | $0.012 | $0.0029 | 259,234.0 | -16.51% |
| 2025-09-17 | $0.0151 | $0.012 | $0.0031 | 518,083.0 | +7.81% |
| 2025-09-16 | $0.014 | $0.013 | $0.001 | 226,837.0 | -0.54% |
Stemtech Corp Stock (STEK) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Stemtech Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni STEK. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Stemtech Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Stemtech Corp Storia dei prezzi delle azioni (STEK) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $0.0139 | $0.007 | $0.0069 | 22,243,353.0 | -38.46% |
| 2025-09 | $0.02 | $0.01 | $0.01 | 9,559,658.0 | -23.98% |
| 2025-08 | $0.0299 | $0.0155 | $0.0144 | 2,900,937.0 | -37.50% |
| 2025-07 | $0.0316 | $0.023 | $0.0086 | 3,229,945.0 | +0.96% |
| 2025-06 | $0.0402 | $0.0253 | $0.0149 | 3,167,981.0 | -32.69% |
| 2025-05 | $0.042 | $0.016 | $0.026 | 10,198,105.0 | +66.64% |
| 2025-04 | $0.0325 | $0.0178 | $0.0147 | 7,664,516.0 | -27.12% |
| 2025-03 | $0.0415 | $0.03 | $0.0115 | 4,672,187.0 | -15.11% |
| 2025-02 | $0.0447 | $0.0373 | $0.0074 | 2,661,248.0 | -12.25% |
| 2025-01 | $0.0508 | $0.0315 | $0.0193 | 3,876,583.0 | -3.89% |
Stemtech Corp Storia dei prezzi delle azioni (STEK) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $0.06 | $0.0358 | $0.0242 | 2,868,398.0 | -7.60% |
| 2024-11 | $0.065 | $0.02 | $0.045 | 17,494,362.0 | +87.27% |
| 2024-10 | $0.0469 | $0.026 | $0.0209 | 6,259,256.0 | -39.32% |
| 2024-09 | $0.0561 | $0.027 | $0.0291 | 1,154,527.0 | +4.76% |
| 2024-08 | $0.0588 | $0.021 | $0.0378 | 2,618,241.0 | -23.64% |
| 2024-07 | $0.062 | $0.0101 | $0.0519 | 1,757,072.0 | -4.81% |
| 2024-06 | $0.063 | $0.0402 | $0.0228 | 1,245,953.0 | +18.68% |
| 2024-05 | $0.063 | $0.0428 | $0.0202 | 4,777,441.0 | -19.56% |
| 2024-04 | $0.088 | $0.05 | $0.038 | 7,290,615.0 | -22.90% |
| 2024-03 | $0.1029 | $0.0265 | $0.0764 | 12,685,676.0 | +175.44% |
| 2024-02 | $0.0315 | $0.026 | $0.0055 | 1,644,505.0 | -5.00% |
| 2024-01 | $0.035 | $0.028 | $0.007 | 3,032,927.0 | -7.69% |
Stemtech Corp Storia dei prezzi delle azioni (STEK) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.0345 | $0.0221 | $0.0124 | 3,792,703.0 | +1.56% |
| 2023-11 | $0.0369 | $0.025 | $0.0119 | 7,790,026.0 | -8.57% |
| 2023-10 | $0.0405 | $0.0305 | $0.01 | 2,736,851.0 | -7.89% |
| 2023-09 | $0.045 | $0.035 | $0.010 | 1,644,839.0 | -2.56% |
| 2023-08 | $0.056 | $0.0311 | $0.025 | 4,116,025.0 | -15.22% |
| 2023-07 | $0.0645 | $0.0415 | $0.023 | 4,111,788.0 | -26.98% |
| 2023-06 | $0.086 | $0.05 | $0.036 | 4,089,527.0 | +9.57% |
| 2023-05 | $0.0835 | $0.0505 | $0.033 | 7,749,798.0 | -20.80% |
| 2023-04 | $0.11 | $0.0717 | $0.0383 | 7,793,559.0 | -29.21% |
| 2023-03 | $0.1365 | $0.10 | $0.0365 | 2,208,460.0 | -22.98% |
| 2023-02 | $0.1795 | $0.1251 | $0.0544 | 4,059,607.0 | -8.17% |
| 2023-01 | $0.3695 | $0.056 | $0.3135 | 10,293,481.0 | +61.11% |
22.75%
3.85%
Capitalizzazione:
|
Volume (24 ore):