Get the Stockscreener App
4.4725
3.12%
-0.1675
BioStem Technologies Inc Stock (BSEM) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2026 | $4.72 | $4.40 | $0.32 | 56,346.0 | -3.12% |
| Apr 21, 2026 | $4.95 | $4.52 | $0.43 | 45,985.0 | +2.65% |
| Apr 20, 2026 | $5.00 | $4.52 | $0.48 | 37,660.0 | -9.05% |
| Apr 17, 2026 | $5.14 | $4.65 | $0.49 | 143,071.0 | +8.04% |
| Apr 16, 2026 | $4.75 | $4.40 | $0.35 | 75,224.0 | -1.71% |
| Apr 15, 2026 | $4.86 | $4.54 | $0.32 | 46,798.0 | -3.66% |
| Apr 14, 2026 | $5.15 | $4.77 | $0.38 | 23,593.0 | +0.58% |
| Apr 13, 2026 | $5.15 | $4.52 | $0.63 | 41,908.0 | -5.88% |
| Apr 10, 2026 | $5.20 | $4.55 | $0.652 | 45,029.0 | -1.31% |
| Apr 09, 2026 | $5.30 | $5.05 | $0.25 | 55,130.0 | +1.36% |
| Apr 08, 2026 | $5.93 | $5.02 | $0.9079 | 107,900.0 | -9.84% |
| Apr 07, 2026 | $6.09 | $4.85 | $1.24 | 131,093.0 | +15.42% |
| Apr 06, 2026 | $4.93 | $4.51 | $0.4246 | 46,503.0 | +7.95% |
| Apr 02, 2026 | $4.85 | $4.30 | $0.55 | 75,903.0 | +9.85% |
| Apr 01, 2026 | $4.57 | $4.01 | $0.56 | 79,852.0 | +3.16% |
| Mar 31, 2026 | $4.19 | $4.00 | $0.19 | 103,370.0 | -1.95% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $6.09 | $4.01 | $2.08 | 1,011,995.0 | +11.54% |
| Mar, 2026 | $6.09 | $4.00 | $2.09 | 1,128,556.0 | -28.67% |
| Feb, 2026 | $7.26 | $5.05 | $2.21 | 1,870,274.0 | -8.46% |
| Jan, 2026 | $8.40 | $3.60 | $4.80 | 3,532,631.0 | +61.99% |
BioStem Technologies Inc Stock (BSEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.95 | $3.56 | $1.39 | 1,166,660.0 | -21.81% |
| Nov, 2025 | $4.98 | $3.09 | $1.89 | 1,587,327.0 | +0.31% |
| Oct, 2025 | $5.50 | $4.07 | $1.43 | 1,173,915.0 | +3.30% |
| Sep, 2025 | $7.43 | $4.50 | $2.93 | 1,607,961.0 | -33.94% |
| Aug, 2025 | $11.97 | $5.02 | $6.95 | 1,934,208.0 | -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 | 1,062,431.0 | +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% |
0.27%
0.34%
Cap:
|
Volume (24h):