0.0245
price down icon15.52%   -0.0045
 
loading

Stemtech Corp Stock (STEK) Price History

Date High Low High - Low Volume % Change
Apr 25, 2025 $0.0288 $0.0219 $0.00694 209,910.0 -15.52%
Apr 04, 2025 $0.031 $0.0278 $0.0032 62,215.0 +0.00%
Apr 03, 2025 $0.0303 $0.028 $0.0023 198,475.0 -6.45%
Apr 02, 2025 $0.032 $0.0281 $0.0039 176,054.0 -0.96%
Apr 01, 2025 $0.0325 $0.0305 $0.00195 1,691,563.0 -5.58%
Mar 31, 2025 $0.035 $0.0305 $0.00445 1,686,760.0 -5.15%

Stemtech Corp Stock (STEK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Stemtech Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STEK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stemtech Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Stemtech Corp Stock (STEK) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $0.0325 $0.0219 $0.0106 2,338,217.0 -26.09%
Mar, 2025 $0.0415 $0.03 $0.0115 4,672,187.0 -15.11%
Feb, 2025 $0.0447 $0.0373 $0.0074 2,661,248.0 -12.25%
Jan, 2025 $0.0508 $0.0315 $0.0193 3,866,937.0 -3.89%

Stemtech Corp Stock (STEK) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $0.06 $0.0358 $0.0242 2,868,398.0 -7.60%
Nov, 2024 $0.065 $0.02 $0.045 17,494,362.0 +87.27%
Oct, 2024 $0.0469 $0.026 $0.0209 6,259,256.0 -39.32%
Sep, 2024 $0.0561 $0.027 $0.0291 1,154,527.0 +4.76%
Aug, 2024 $0.0588 $0.021 $0.0378 2,631,334.0 -23.64%
Jul, 2024 $0.062 $0.0101 $0.0519 1,757,072.0 -4.81%
Jun, 2024 $0.063 $0.0402 $0.0228 1,245,953.0 +18.68%
May, 2024 $0.063 $0.0428 $0.0202 4,777,441.0 -19.56%
Apr, 2024 $0.088 $0.05 $0.038 7,290,615.0 -22.90%
Mar, 2024 $0.1029 $0.0265 $0.0764 12,682,876.0 +175.44%
Feb, 2024 $0.0315 $0.026 $0.0055 1,644,505.0 -5.00%
Jan, 2024 $0.035 $0.028 $0.007 3,031,277.0 -7.69%

Stemtech Corp Stock (STEK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.0345 $0.0221 $0.0124 3,792,703.0 +1.56%
Nov, 2023 $0.0369 $0.025 $0.0119 7,790,026.0 -8.57%
Oct, 2023 $0.0405 $0.0305 $0.01 2,736,851.0 -7.89%
Sep, 2023 $0.045 $0.035 $0.010 1,644,839.0 -2.56%
Aug, 2023 $0.056 $0.0311 $0.025 4,116,025.0 -15.22%
Jul, 2023 $0.0645 $0.0415 $0.023 4,111,788.0 -26.98%
Jun, 2023 $0.086 $0.05 $0.036 4,089,527.0 +9.57%
May, 2023 $0.0835 $0.0505 $0.033 7,749,798.0 -20.80%
Apr, 2023 $0.11 $0.0717 $0.0383 7,793,559.0 -29.21%
Mar, 2023 $0.1365 $0.10 $0.0365 2,208,460.0 -22.98%
Feb, 2023 $0.1795 $0.1251 $0.0544 4,059,607.0 -8.17%
Jan, 2023 $0.3695 $0.056 $0.3135 10,293,481.0 +61.11%
$3.64
price down icon 0.41%
$10.76
price down icon 4.36%
$0.1618
price up icon 0.00%
$36.90
price up icon 0.12%
$86.80
price up icon 0.53%
$76.30
price up icon 0.15%
Cap:     |  Volume (24h):