Get the Stockscreener App
0.0001
39.39%
-0.000065
Stemtech Corp Stock (STEK) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 15, 2026 | $0.0002 | $0.0001 | $0.0001 | 2,945,964.0 | -39.39% |
| Apr 14, 2026 | $0.0003 | $0.0001 | $0.0002 | 105,091,438.0 | -45.00% |
| Apr 13, 2026 | $0.0003 | $0.0002 | $0.00 | 21,222,187.0 | +0.00% |
| Apr 10, 2026 | $0.0003 | $0.0003 | $0.00 | 2,538,824.0 | +0.00% |
| Apr 09, 2026 | $0.0003 | $0.0003 | $0.00 | 3,162,741.0 | +0.00% |
| Apr 08, 2026 | $0.0003 | $0.0002 | $0.00 | 8,253,408.0 | +0.00% |
| Apr 07, 2026 | $0.0003 | $0.0001 | $0.0002 | 314,427,895.0 | +200.00% |
| Apr 06, 2026 | $0.0002 | $0.0001 | $0.0001 | 636,577.0 | +0.00% |
| Apr 02, 2026 | $0.0002 | $0.0001 | $0.0001 | 40,333,076.0 | -50.00% |
| Apr 01, 2026 | $0.0002 | $0.0002 | $0.00 | 3,675,423.0 | +0.00% |
| Mar 31, 2026 | $0.0002 | $0.0001 | $0.0001 | 182,462.0 | +0.00% |
| Mar 30, 2026 | $0.0002 | $0.0001 | $0.0001 | 19,222,291.0 | +0.00% |
| Mar 27, 2026 | $0.0002 | $0.0001 | $0.0001 | 13,072,337.0 | +0.00% |
| Mar 26, 2026 | $0.0003 | $0.0001 | $0.0002 | 273,415,608.0 | +0.00% |
| Mar 25, 2026 | $0.0003 | $0.0001 | $0.0002 | 89,272,197.0 | -33.33% |
| Mar 24, 2026 | $0.0003 | $0.0001 | $0.0002 | 156,792,832.0 | +0.00% |
| Mar 23, 2026 | $0.0003 | $0.0002 | $0.00 | 275,633,362.0 | +50.00% |
| Mar 20, 2026 | $0.0003 | $0.0001 | $0.0002 | 161,280,865.0 | -33.33% |
| Mar 19, 2026 | $0.0003 | $0.0002 | $0.00 | 24,709,843.0 | +50.00% |
| Mar 18, 2026 | $0.0003 | $0.0002 | $0.00 | 24,165,230.0 | -33.33% |
| Mar 17, 2026 | $0.0003 | $0.0002 | $0.00 | 4,226,233.0 | +0.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $0.0003 | $0.0001 | $0.0002 | 502,287,533.0 | -50.00% |
| Mar, 2026 | $0.0004 | $0.0001 | $0.0003 | 1,233,816,625.0 | -33.33% |
| Feb, 2026 | $0.0008 | $0.0002 | $0.0006 | 385,223,130.0 | -50.00% |
| Jan, 2026 | $0.0014 | $0.0004 | $0.001 | 274,661,842.0 | -25.00% |
Stemtech Corp Stock (STEK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.0024 | $0.0008 | $0.0016 | 239,667,244.0 | -55.56% |
| Nov, 2025 | $0.0041 | $0.0013 | $0.0028 | 114,225,785.0 | -48.57% |
| Oct, 2025 | $0.0139 | $0.0033 | $0.0106 | 91,547,084.0 | -73.08% |
| Sep, 2025 | $0.02 | $0.01 | $0.01 | 9,559,658.0 | -23.98% |
| Aug, 2025 | $0.0299 | $0.0155 | $0.0144 | 2,900,937.0 | -37.59% |
| Jul, 2025 | $0.0316 | $0.023 | $0.0086 | 3,229,945.0 | +1.11% |
| Jun, 2025 | $0.0402 | $0.0253 | $0.0149 | 3,167,981.0 | -32.75% |
| May, 2025 | $0.042 | $0.016 | $0.026 | 10,198,105.0 | +66.53% |
| Apr, 2025 | $0.0325 | $0.0178 | $0.0147 | 7,664,516.0 | -27.11% |
| Mar, 2025 | $0.0415 | $0.03 | $0.0115 | 4,672,187.0 | -15.09% |
| Feb, 2025 | $0.0447 | $0.0373 | $0.0074 | 2,661,248.0 | -12.13% |
| 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 | 2,618,241.0 | -23.64% |
| Jul, 2024 | $0.062 | $0.0101 | $0.0519 | 1,757,072.0 | -4.84% |
| Jun, 2024 | $0.063 | $0.0402 | $0.0228 | 1,245,953.0 | +18.69% |
| May, 2024 | $0.063 | $0.0428 | $0.0202 | 4,777,441.0 | -19.50% |
| Apr, 2024 | $0.088 | $0.05 | $0.038 | 7,290,615.0 | -22.93% |
| 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% |
0.27%
0.34%
Cap:
|
Volume (24h):