Get the Stockscreener App
3.87
13.03%
-0.58
BioStem Technologies Inc Stock (BSEM) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $4.04 | $3.60 | $0.44 | 33,047.0 | -12.54% |
| Dec 10, 2025 | $4.74 | $4.10 | $0.64 | 88,266.0 | +6.27% |
| Dec 09, 2025 | $4.43 | $4.02 | $0.41 | 51,300.0 | -3.30% |
| Dec 08, 2025 | $4.60 | $3.86 | $0.74 | 132,853.0 | +9.49% |
| Dec 05, 2025 | $4.28 | $3.87 | $0.41 | 61,708.0 | -7.59% |
| Dec 04, 2025 | $4.64 | $4.26 | $0.375 | 50,830.0 | -1.42% |
| Dec 03, 2025 | $4.84 | $4.26 | $0.58 | 28,297.0 | -6.63% |
| Dec 02, 2025 | $4.95 | $4.21 | $0.74 | 61,362.0 | +1.97% |
| Dec 01, 2025 | $4.95 | $4.56 | $0.39 | 32,609.0 | -6.17% |
| Nov 28, 2025 | $4.98 | $4.47 | $0.51 | 47,070.0 | +0.62% |
| Nov 26, 2025 | $4.92 | $4.10 | $0.82 | 105,633.0 | +17.66% |
| Nov 25, 2025 | $4.15 | $3.61 | $0.54 | 70,984.0 | +4.99% |
| Nov 24, 2025 | $4.01 | $3.58 | $0.429 | 69,967.0 | -1.39% |
| Nov 21, 2025 | $4.00 | $3.85 | $0.15 | 38,630.0 | +2.99% |
| Nov 20, 2025 | $4.07 | $3.80 | $0.27 | 67,402.0 | +2.67% |
| Nov 19, 2025 | $3.96 | $3.30 | $0.66 | 83,481.0 | +12.75% |
| Nov 18, 2025 | $3.40 | $3.25 | $0.15 | 63,356.0 | -0.72% |
BioStem Technologies Inc Stock (BSEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of BioStem Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BSEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of BioStem Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
BioStem Technologies Inc Stock (BSEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.95 | $3.60 | $1.35 | 540,272.0 | -19.92% |
| Nov, 2025 | $4.98 | $3.09 | $1.89 | 1,587,327.0 | +0.31% |
| Oct, 2025 | $5.50 | $4.07 | $1.43 | 1,362,937.0 | +3.30% |
| Sep, 2025 | $7.43 | $4.50 | $2.93 | 3,215,922.0 | -33.94% |
| Aug, 2025 | $11.97 | $5.02 | $6.95 | 2,385,552.0 | -40.64% |
| Jul, 2025 | $12.88 | $9.55 | $3.33 | 1,099,827.0 | -6.93% |
| Jun, 2025 | $14.52 | $10.00 | $4.52 | 1,033,662.0 | +14.53% |
| May, 2025 | $15.45 | $10.41 | $5.04 | 1,333,016.0 | -20.54% |
| Apr, 2025 | $15.74 | $6.95 | $8.79 | 1,852,366.0 | +64.19% |
| Mar, 2025 | $14.23 | $8.37 | $5.86 | 914,854.0 | -30.92% |
| Feb, 2025 | $19.28 | $12.21 | $7.07 | 1,607,849.0 | -16.39% |
| Jan, 2025 | $16.25 | $12.51 | $3.74 | 1,085,451.0 | +7.59% |
BioStem Technologies Inc Stock (BSEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.94 | $11.80 | $6.14 | 1,067,940.0 | -13.48% |
| Nov, 2024 | $28.26 | $11.39 | $16.87 | 2,294,959.0 | -25.03% |
| Oct, 2024 | $18.75 | $9.61 | $9.14 | 1,084,314.0 | +86.13% |
| Sep, 2024 | $11.00 | $9.40 | $1.60 | 617,540.0 | -9.81% |
| Aug, 2024 | $14.32 | $7.70 | $6.62 | 893,482.0 | +25.51% |
| Jul, 2024 | $11.42 | $8.05 | $3.37 | 420,319.0 | -1.35% |
| Jun, 2024 | $9.85 | $6.77 | $3.08 | 266,657.0 | +13.96% |
| May, 2024 | $10.05 | $7.00 | $3.05 | 561,324.0 | -13.32% |
| Apr, 2024 | $15.50 | $9.01 | $6.49 | 708,999.0 | -24.79% |
| Mar, 2024 | $11.98 | $8.32 | $3.66 | 476,905.0 | +43.99% |
| Feb, 2024 | $10.60 | $6.80 | $3.80 | 635,055.0 | +13.20% |
| Jan, 2024 | $8.69 | $4.41 | $4.28 | 597,307.0 | +25.43% |
BioStem Technologies Inc Stock (BSEM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.00 | $3.43 | $3.57 | 446,520.0 | +61.43% |
| Nov, 2023 | $3.74 | $2.26 | $1.48 | 310,009.0 | +19.02% |
| Oct, 2023 | $3.80 | $2.11 | $1.69 | 237,878.0 | +20.08% |
| Sep, 2023 | $2.80 | $1.49 | $1.31 | 142,689.0 | +41.11% |
| Aug, 2023 | $2.63 | $1.21 | $1.42 | 55,964.0 | -5.26% |
| Jul, 2023 | $2.00 | $1.20 | $0.80 | 70,281.0 | -5.00% |
| Jun, 2023 | $2.05 | $1.20 | $0.85 | 26,351.0 | +0.00% |
| May, 2023 | $2.00 | $1.94 | $0.06 | 8,175.0 | -8.26% |
| Apr, 2023 | $3.30 | $1.98 | $1.32 | 19,473.0 | -31.87% |
| Mar, 2023 | $3.50 | $1.80 | $1.70 | 36,056.0 | +6.67% |
| Feb, 2023 | $3.70 | $2.92 | $0.78 | 12,466.0 | +0.00% |
| Jan, 2023 | $3.50 | $2.53 | $0.97 | 20,826.0 | +0.33% |
5.71%
0.34%
Cap:
|
Volume (24h):