Get the Stockscreener App
0.0014
7.69%
0.0001
Stemtech Corp Stock (STEK) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 16, 2025 | $0.0017 | $0.0013 | $0.0004 | 5,165,031.0 | +7.69% |
| Dec 09, 2025 | $0.0015 | $0.0012 | $0.0003 | 20,688,714.0 | -7.14% |
| Dec 08, 2025 | $0.0019 | $0.0014 | $0.0005 | 3,551,144.0 | -22.22% |
| Dec 05, 2025 | $0.0019 | $0.0013 | $0.0006 | 5,916,857.0 | +28.57% |
| Dec 04, 2025 | $0.0015 | $0.00125 | $0.00025 | 10,926,841.0 | -6.67% |
| Dec 03, 2025 | $0.0015 | $0.00134 | $0.00016 | 2,823,876.0 | +7.14% |
| Dec 02, 2025 | $0.0024 | $0.0013 | $0.0011 | 28,732,038.0 | -15.15% |
| Dec 01, 2025 | $0.0017 | $0.0014 | $0.0003 | 3,255,033.0 | -8.33% |
| Nov 28, 2025 | $0.002 | $0.0014 | $0.0006 | 2,236,097.0 | -10.00% |
| Nov 26, 2025 | $0.002 | $0.0013 | $0.0007 | 10,958,753.0 | +5.26% |
| Nov 25, 2025 | $0.002 | $0.0015 | $0.0005 | 13,111,638.0 | -5.00% |
| Nov 24, 2025 | $0.002 | $0.0015 | $0.0005 | 10,794,494.0 | +17.65% |
| Nov 21, 2025 | $0.002 | $0.0017 | $0.0003 | 7,527,410.0 | -10.53% |
| Nov 20, 2025 | $0.0025 | $0.0018 | $0.0007 | 2,577,179.0 | -24.00% |
| Nov 19, 2025 | $0.0028 | $0.002 | $0.0008 | 1,514,322.0 | +8.70% |
| Nov 18, 2025 | $0.00274 | $0.002 | $0.00074 | 544,872.0 | -0.86% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.0024 | $0.0012 | $0.0012 | 81,059,534.0 | -22.22% |
| Nov, 2025 | $0.0041 | $0.0013 | $0.0028 | 114,225,785.0 | -48.57% |
| Oct, 2025 | $0.0139 | $0.0033 | $0.0106 | 92,956,415.0 | -73.08% |
| Sep, 2025 | $0.02 | $0.01 | $0.01 | 19,119,316.0 | -23.98% |
| Aug, 2025 | $0.0299 | $0.0155 | $0.0144 | 4,707,103.0 | -37.50% |
| Jul, 2025 | $0.0316 | $0.023 | $0.0086 | 3,229,945.0 | +0.96% |
| Jun, 2025 | $0.0402 | $0.0253 | $0.0149 | 3,167,981.0 | -32.69% |
| May, 2025 | $0.042 | $0.016 | $0.026 | 10,198,105.0 | +66.64% |
| Apr, 2025 | $0.0325 | $0.0178 | $0.0147 | 7,664,516.0 | -27.12% |
| 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 | 3,876,583.0 | -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 | 2,618,241.0 | -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 | 12,685,676.0 | +175.44% |
| Feb, 2024 | $0.0315 | $0.026 | $0.0055 | 1,644,505.0 | -5.00% |
| Jan, 2024 | $0.035 | $0.028 | $0.007 | 3,032,927.0 | -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% |
6.35%
0.34%
Cap:
|
Volume (24h):