Get the Stockscreener App
0.0395
3.95%
0.0015
Stemtech Corp Stock (STEK) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 14, 2025 | $0.0395 | $0.0381 | $0.00145 | 56,496.0 | +3.95% |
| Jan 08, 2025 | $0.038 | $0.035 | $0.003 | 166,984.0 | +8.57% |
| Jan 07, 2025 | $0.05 | $0.0315 | $0.0185 | 1,211,530.0 | -27.50% |
| Jan 06, 2025 | $0.0505 | $0.043 | $0.00745 | 193,682.0 | -4.97% |
| Jan 03, 2025 | $0.0508 | $0.042 | $0.0088 | 53,167.0 | +1.60% |
| Jan 02, 2025 | $0.05 | $0.0385 | $0.0115 | 74,541.0 | +7.99% |
| Dec 31, 2024 | $0.0463 | $0.0385 | $0.0078 | 45,872.0 | +0.22% |
| Dec 30, 2024 | $0.0462 | $0.0358 | $0.0104 | 206,095.0 | +0.33% |
| Dec 27, 2024 | $0.0464 | $0.04 | $0.0064 | 196,291.0 | +7.22% |
| Dec 26, 2024 | $0.0574 | $0.0371 | $0.0203 | 325,998.0 | -14.10% |
| Dec 24, 2024 | $0.05 | $0.0441 | $0.0059 | 145,144.0 | +0.00% |
| Dec 23, 2024 | $0.05 | $0.0452 | $0.0048 | 39,792.0 | +5.04% |
| Dec 20, 2024 | $0.05 | $0.0452 | $0.0048 | 36,774.0 | +0.00% |
| Dec 19, 2024 | $0.048 | $0.0469 | $0.00112 | 4,245.0 | +0.11% |
| Dec 18, 2024 | $0.05 | $0.0451 | $0.0049 | 19,334.0 | -2.96% |
| Dec 17, 2024 | $0.05 | $0.0374 | $0.0126 | 42,174.0 | -1.80% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $0.0508 | $0.0315 | $0.0193 | 1,756,400.0 | -14.69% |
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% |
4.45%
0.27%
Cap:
|
Volume (24h):