Get the Stockscreener App
0.00
100.00%
-1.53
After Hours:
1.55
1.55
+
Bitventures Ltd Adr Stock (STEC) Price History
The historical daily chart and data for Bitventures Ltd Adr stock (STEC), show that the latest closing stock price as of December 31, 1969, is $0.00.
- Bitventures Ltd Adr all-time high stock price is $3.25, occurred on October 16, 2024.
- The lowest Bitventures Ltd Adr stock price recorded was $0.1997 on August 09, 2024. Since then, Bitventures Ltd Adr's stock price has risen over -100.00% to $0.00 now.
- The 52-week high stock price for STEC is $3.03, representing a increase from the current share price, occurred on September 09, 2025.
- The 52-week low stock price for STEC is $0.4436, indicating a decrease from the current share price, occurred on August 07, 2025.
The table below shows more information about STEC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 31, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Dec 23, 2025 | $1.82 | $1.00 | $0.82 | 20,836,628.0 | +59.38% |
| Dec 22, 2025 | $0.9891 | $0.93 | $0.0591 | 21,662.0 | +4.09% |
| Dec 19, 2025 | $0.9899 | $0.9126 | $0.0773 | 13,573.0 | -3.68% |
| Dec 18, 2025 | $0.985 | $0.9154 | $0.0696 | 21,115.0 | +5.88% |
| Dec 17, 2025 | $0.95 | $0.9043 | $0.0457 | 31,633.0 | -6.27% |
| Dec 16, 2025 | $1.01 | $0.93 | $0.0807 | 27,110.0 | -6.32% |
| Dec 15, 2025 | $1.17 | $0.902 | $0.268 | 231,129.0 | +14.78% |
Bitventures Ltd Adr Stock (STEC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bitventures Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STEC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bitventures Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bitventures Ltd Adr Stock (STEC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
Bitventures Ltd Adr Stock (STEC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.82 | $0.841 | $0.979 | 21,545,001.0 | +22.16% |
| Nov, 2025 | $1.45 | $0.70 | $0.75 | 32,869,181.0 | +10.84% |
| Oct, 2025 | $1.48 | $1.08 | $0.3998 | 955,767.0 | -19.00% |
| Sep, 2025 | $3.03 | $0.5801 | $2.45 | 85,100,939.0 | +96.81% |
| Aug, 2025 | $0.91 | $0.4436 | $0.4664 | 764,496.0 | -0.03% |
| Jul, 2025 | $0.965 | $0.60 | $0.365 | 256,694.0 | -17.89% |
| Jun, 2025 | $1.17 | $0.7617 | $0.4083 | 316,442.0 | -11.34% |
| May, 2025 | $1.42 | $0.72 | $0.70 | 1,902,597.0 | -2.65% |
| Apr, 2025 | $1.40 | $0.84 | $0.56 | 798,363.0 | -19.31% |
| Mar, 2025 | $1.79 | $1.21 | $0.581 | 1,072,910.0 | -22.98% |
| Feb, 2025 | $2.68 | $0.5043 | $2.18 | 127,059,308.0 | +136.76% |
| Jan, 2025 | $1.22 | $0.62 | $0.60 | 1,243,037.0 | -44.72% |
Bitventures Ltd Adr Stock (STEC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.45 | $0.61 | $0.84 | 10,418,210.0 | +23.20% |
| Nov, 2024 | $1.55 | $0.9072 | $0.6428 | 3,740,042.0 | -44.02% |
| Oct, 2024 | $3.25 | $0.3177 | $2.93 | 134,779,447.0 | +370.27% |
| Sep, 2024 | $0.69 | $0.3101 | $0.38 | 1,337,154.0 | -28.90% |
| Aug, 2024 | $0.9339 | $0.1997 | $0.7342 | 77,962,539.0 | +99.39% |
| Jul, 2024 | $0.3733 | $0.2548 | $0.1185 | 163,371.0 | +0.00% |
2.67%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):