Get the Stockscreener App
0.051
119.35%
0.0278
Stemtech Corp Stock (STEK) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2024 | $0.065 | $0.0221 | $0.0429 | 7,048,572.0 | +119.35% |
| Nov 19, 2024 | $0.0244 | $0.0219 | $0.0025 | 38,679.0 | +4.03% |
| Nov 18, 2024 | $0.0232 | $0.02 | $0.00321 | 757,135.0 | -9.15% |
| Nov 15, 2024 | $0.026 | $0.02 | $0.006 | 188,710.0 | -4.47% |
| Nov 14, 2024 | $0.026 | $0.025 | $0.0010 | 4,693.0 | -0.41% |
| Nov 13, 2024 | $0.0259 | $0.025 | $0.0009 | 73,142.0 | -0.17% |
| Nov 12, 2024 | $0.026 | $0.0217 | $0.0043 | 127,647.0 | +1.57% |
| Nov 11, 2024 | $0.0255 | $0.0235 | $0.002 | 50,023.0 | +6.25% |
| Nov 08, 2024 | $0.026 | $0.024 | $0.002 | 55,563.0 | -4.00% |
| Nov 07, 2024 | $0.0259 | $0.024 | $0.0019 | 6,387.0 | -3.85% |
| Nov 06, 2024 | $0.026 | $0.02 | $0.006 | 4,785,517.0 | +8.33% |
| Nov 05, 2024 | $0.0269 | $0.02 | $0.0069 | 1,557,108.0 | -9.43% |
| Nov 04, 2024 | $0.0266 | $0.0256 | $0.0010 | 276,649.0 | -1.67% |
| Nov 01, 2024 | $0.0285 | $0.0261 | $0.00245 | 84,900.0 | +0.94% |
| Oct 31, 2024 | $0.0305 | $0.026 | $0.0045 | 422,247.0 | -7.93% |
| Oct 30, 2024 | $0.0316 | $0.0275 | $0.0041 | 688,479.0 | -0.68% |
| Oct 29, 2024 | $0.0335 | $0.0265 | $0.007 | 1,787,024.0 | -12.57% |
| Oct 28, 2024 | $0.0402 | $0.03 | $0.0102 | 2,297,499.0 | -13.81% |
| Oct 25, 2024 | $0.0467 | $0.0347 | $0.012 | 179,311.0 | -11.02% |
| Oct 24, 2024 | $0.0469 | $0.0372 | $0.0097 | 143,997.0 | +9.42% |
| Oct 23, 2024 | $0.0398 | $0.0356 | $0.00425 | 47,180.0 | +9.15% |
| Oct 22, 2024 | $0.0419 | $0.0352 | $0.00669 | 81,985.0 | -8.26% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.065 | $0.02 | $0.045 | 15,054,725.0 | +91.01% |
| 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% |
Stemtech Corp Stock (STEK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.18 | $0.08 | $0.10 | 5,916,572.0 | -43.75% |
| Nov, 2022 | $0.40 | $0.12 | $0.28 | 4,330,918.0 | -45.95% |
| Oct, 2022 | $0.70 | $0.2635 | $0.4365 | 4,052,976.0 | -57.10% |
| Sep, 2022 | $4.02 | $0.53 | $3.49 | 16,304,722.0 | -82.35% |
| Aug, 2022 | $11.50 | $3.10 | $8.40 | 7,603,552.0 | -38.81% |
| Jul, 2022 | $9.20 | $3.85 | $5.35 | 861,436.0 | +128.21% |
| May, 2022 | $2.80 | $2.80 | $0.00 | 100.0 | +0.00% |
4.78%
3.70%
Cap:
|
Volume (24h):