0.035
price down icon8.07%   -0.00307
after-market After Hours: .04 0.00505 +14.45%
loading

Stemtech Corp Stock (STEK) Price History

Date High Low High - Low Volume % Change
Mar 28, 2025 $0.0359 $0.03 $0.0059 362,517.0 -8.07%
Mar 07, 2025 $0.038 $0.0336 $0.00446 40,705.0 -0.21%
Mar 06, 2025 $0.0381 $0.0358 $0.0023 27,902.0 +2.20%
Mar 05, 2025 $0.0389 $0.0371 $0.00185 282,112.0 -6.10%
Mar 04, 2025 $0.0411 $0.0383 $0.0028 33,064.0 -2.10%
Mar 03, 2025 $0.0406 $0.0383 $0.00225 914,225.0 +3.84%
Feb 28, 2025 $0.04 $0.0391 $0.00095 91,155.0 +2.49%
Feb 27, 2025 $0.0398 $0.0381 $0.0017 39,391.0 -2.71%

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
Mar, 2025 $0.0411 $0.03 $0.0111 1,660,525.0 -10.50%
Feb, 2025 $0.0447 $0.0373 $0.0074 2,661,248.0 -12.25%
Jan, 2025 $0.0508 $0.0315 $0.0193 3,866,927.0 -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%
$3.58
price up icon 4.68%
$9.46
price up icon 7.43%
$0.3358
price down icon 7.44%
$50.64
price up icon 0.10%
$87.19
price down icon 2.29%
$78.52
price down icon 1.43%
Cap:     |  Volume (24h):