STEK | Stemtech | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Stemtech (STEK)

OTC

$0.0001$0.00 (0.00%)

Price as of Sep 11, 2026

$237,195.00
Market Cap
-99.27%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
0.00%

Low Price$0.000001

High Price$0.0001
3 Months
0.00%

Low Price$0.000001

High Price$0.0002
1 Year
-99.27%

Low Price$0.000001

High Price$0.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.000001	0.0001	0.000001	0.0001	0.00%	8,913,100
09/10/2026	0.0001	0.0001	0.0001	0.0001	0.00%	15,804,830
09/09/2026	0.00005	0.0001	0.00005	0.0001	0.00%	230,000
09/08/2026	0.000001	0.0001	0.000001	0.0001	+9,900.00%	56,533
09/04/2026	0.00005	0.0001	0.000001	0.000001	-99.00%	132,000
09/03/2026	0.0001	0.0001	0.0001	0.0001	0.00%	457,000
09/02/2026	0.00005	0.0001	0.00005	0.0001	0.00%	3,467,387
09/01/2026	0.0001	0.0001	0.0001	0.0001	0.00%	90,000
08/31/2026	0.000001	0.0001	0.000001	0.0001	0.00%	1,096,158
08/28/2026	0.000001	0.0001	0.000001	0.0001	0.00%	395,148
08/27/2026	0.0001	0.0001	0.0001	0.0001	+9,900.00%	800,000
08/26/2026	0.000001	0.0001	0.000001	0.000001	-99.00%	3,848,989
08/25/2026	0.0001	0.0001	0.00005	0.0001	0.00%	760,010
08/24/2026	0.0001	0.0001	0.00001	0.0001	0.00%	6,606,858
08/21/2026	0.000001	0.0001	0.000001	0.0001	0.00%	570,500
08/20/2026	0.0001	0.0001	0.000001	0.0001	0.00%	65,331,670
08/19/2026	0.000001	0.0001	0.000001	0.0001	0.00%	1,811,982
08/18/2026	0.0001	0.0001	0.000001	0.0001	0.00%	808,600
08/17/2026	0.0001	0.0001	0.0001	0.0001	0.00%	5,125,734
08/14/2026	0.0001	0.0001	0.0001	0.0001	0.00%	2,907,948
08/13/2026	0.0001	0.0001	0.00005	0.0001	+9,900.00%	547,743
08/12/2026	0.0001	0.0001	0.000001	0.000001	-99.00%	36,741
08/10/2026	0.0001	0.0001	0.0001	0.0001	0.00%	524,439
08/07/2026	0.000001	0.0001	0.000001	0.0001	0.00%	292,400
08/06/2026	0.0001	0.0001	0.0001	0.0001	0.00%	15,000
08/05/2026	0.0001	0.0001	0.0001	0.0001	0.00%	862,400
08/04/2026	0.0001	0.0001	0.0001	0.0001	0.00%	341,230
08/03/2026	0.0001	0.0001	0.0001	0.0001	0.00%	8,132,300
07/31/2026	0.0001	0.0001	0.0001	0.0001	0.00%	41,112,696
07/30/2026	0.0001	0.0001	0.0001	0.0001	0.00%	2,419,482
07/29/2026	0.0001	0.0001	0.0001	0.0001	+9,900.00%	964,005
07/28/2026	0.0001	0.0001	0.000001	0.000001	-99.00%	610,390
07/27/2026	0.0001	0.0001	0.0001	0.0001	0.00%	500,016
07/24/2026	0.0001	0.0001	0.0001	0.0001	0.00%	1,908,328
07/23/2026	0.0001	0.0001	0.0001	0.0001	+9,900.00%	3,588,408
07/22/2026	0.0001	0.0001	0.000001	0.000001	-99.00%	1,843,171
07/21/2026	0.0001	0.0001	0.0001	0.0001	+9,900.00%	3,597,715
07/20/2026	0.0001	0.0001	0.000001	0.000001	-99.00%	4,364,508
07/17/2026	0.0001	0.0001	0.00005	0.0001	+9,900.00%	60,077,081
07/16/2026	0.0001	0.0002	0.000001	0.000001	-99.00%	33,566,145
07/15/2026	0.0001	0.0001	0.0001	0.0001	0.00%	70,937,923
07/14/2026	0.0001	0.0001	0.0001	0.0001	0.00%	34,552,412
07/13/2026	0.0001	0.0001	0.0001	0.0001	0.00%	15,773,700
07/10/2026	0.0001	0.0001	0.0001	0.0001	0.00%	1,243,566
07/09/2026	0.0001	0.0001	0.0001	0.0001	0.00%	21,621,266
07/08/2026	0.0001	0.0001	0.0001	0.0001	0.00%	2,573,701
07/07/2026	0.0001	0.0001	0.0001	0.0001	+9,900.00%	17,251,732
07/06/2026	0.0001	0.0001	0.000001	0.000001	-99.00%	14,196,004
07/02/2026	0.0001	0.0001	0.0001	0.0001	0.00%	3,149,900
07/01/2026	0.0001	0.0001	0.0001	0.0001	0.00%	23,389,800
06/30/2026	0.0001	0.0001	0.0001	0.0001	0.00%	10,412,530
06/29/2026	0.0001	0.0001	0.000001	0.0001	0.00%	126,643,933
06/26/2026	0.0001	0.0002	0.0001	0.0001	0.00%	117,401,051
06/25/2026	0.0002	0.0002	0.0001	0.0001	0.00%	85,678,077
06/24/2026	0.0001	0.0002	0.00010	0.0001	0.00%	651,899,581
06/23/2026	0.0002	0.0002	0.0001	0.0001	0.00%	352,269,709
06/22/2026	0.0001	0.0002	0.0001	0.0001	-50.00%	1,270,353
06/18/2026	0.0002	0.0002	0.0001	0.0002	+33.33%	54,081,150
06/17/2026	0.0002	0.0002	0.0001	0.0002	0.00%	6,373,043
06/16/2026	0.0002	0.0002	0.0001	0.0002	0.00%	11,941,356
06/15/2026	0.0002	0.0002	0.0001	0.0002	-25.00%	10,170,534
06/12/2026	0.0001	0.0002	0.0001	0.0002	+100.00%	3,399,446
06/11/2026	0.0002	0.0002	0.0001	0.0001	-50.00%	2,442,186
06/10/2026	0.0002	0.0002	0.0001	0.0002	+29.03%	1,108,001
06/09/2026	0.0002	0.0002	0.0001	0.0002	-22.50%	452,313
06/08/2026	0.0002	0.0002	0.0002	0.0002	0.00%	545,084
06/05/2026	0.0002	0.0002	0.0001	0.0002	0.00%	389,944
06/04/2026	0.0002	0.0002	0.0001	0.0002	0.00%	54,291,242
06/03/2026	0.0001	0.0002	0.0001	0.0002	+33.33%	52,047,347
06/02/2026	0.0001	0.0002	0.0001	0.0002	+50.00%	3,629,510
06/01/2026	0.0002	0.0002	0.0001	0.0001	-50.00%	643,737
05/29/2026	0.0002	0.0002	0.0002	0.0002	0.00%	2,061,241
05/28/2026	0.0002	0.0002	0.0001	0.0002	+33.33%	52,508,204
05/27/2026	0.0001	0.0002	0.0001	0.0002	-25.00%	52,135,981
05/26/2026	0.0002	0.0002	0.0002	0.0002	+100.00%	1,636,869
05/22/2026	0.0002	0.0002	0.0001	0.0001	0.00%	1,870,263
05/21/2026	0.0002	0.0002	0.0001	0.0001	-50.00%	23,787,086
05/20/2026	0.0002	0.0002	0.0001	0.0002	0.00%	4,371,144
05/19/2026	0.0002	0.0002	0.0002	0.0002	+33.33%	781,100
05/18/2026	0.0002	0.0002	0.0001	0.0002	-25.00%	32,799,183
05/15/2026	0.0002	0.0002	0.0002	0.0002	+100.00%	4,929,991
05/14/2026	0.0002	0.0002	0.0001	0.0001	-50.00%	40,412,800
05/13/2026	0.0002	0.0002	0.0002	0.0002	0.00%	4,514,854
05/12/2026	0.0002	0.0002	0.0002	0.0002	0.00%	4,679,811
05/11/2026	0.0002	0.0002	0.0001	0.0002	0.00%	26,765,627
05/08/2026	0.0001	0.0002	0.0001	0.0002	0.00%	20,409,184
05/07/2026	0.0001	0.0002	0.0001	0.0002	+100.00%	29,530,205
05/06/2026	0.0003	0.0003	0.0001	0.0001	-50.00%	18,163,997
05/05/2026	0.0003	0.0003	0.0002	0.0002	-33.33%	28,389,300
05/04/2026	0.0003	0.0003	0.0001	0.0003	0.00%	4,840,512
05/01/2026	0.0002	0.0003	0.0001	0.0003	0.00%	11,162,094
04/30/2026	0.0003	0.0003	0.0002	0.0003	0.00%	13,780,155
04/29/2026	0.0002	0.0003	0.0002	0.0003	+200.00%	4,377,244
04/28/2026	0.0002	0.0002	0.0001	0.0001	-50.00%	7,447,411
04/27/2026	0.0003	0.0003	0.0001	0.0002	0.00%	4,389,608
04/24/2026	0.0002	0.0002	0.0001	0.0002	0.00%	6,693,228
04/23/2026	0.0002	0.0003	0.0002	0.0002	0.00%	1,394,579
04/22/2026	0.0003	0.0003	0.0002	0.0002	-33.33%	1,807,551
04/21/2026	0.0003	0.0003	0.0002	0.0003	0.00%	2,545,463
04/20/2026	0.0001	0.0003	0.0001	0.0003	+50.00%	24,558,547