S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Stemsation Intl (STSN)

OTC

$0.003+$0.00003 (+1.01%)

Price as of Jun 01, 2026

N/A
Market Cap
-55.22%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
-6.25%

Low Price$0.003

High Price$0.003
3 Months
-3.23%

Low Price$0.003

High Price$0.004
1 Year
-41.18%

Low Price$0.003

High Price$0.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/01/2026	0.003	0.003	0.003	0.003	+1.01%	265,000
05/27/2026	0.002	0.003	0.002	0.003	-1.00%	3,139,371
05/26/2026	0.003	0.003	0.003	0.003	0.00%	1,025,959
05/22/2026	0.003	0.003	0.003	0.003	0.00%	500,000
05/20/2026	0.003	0.003	0.003	0.003	-3.54%	405,000
05/14/2026	0.003	0.003	0.003	0.003	+3.67%	10,000
05/11/2026	0.003	0.003	0.003	0.003	0.00%	200,000
05/08/2026	0.003	0.003	0.003	0.003	0.00%	16,000
05/07/2026	0.003	0.003	0.003	0.003	-6.25%	502,000
05/05/2026	0.003	0.003	0.003	0.003	+3.23%	240,000
05/01/2026	0.003	0.003	0.003	0.003	0.00%	30,000
04/30/2026	0.003	0.003	0.003	0.003	0.00%	10,000
04/29/2026	0.003	0.003	0.003	0.003	0.00%	45,500
04/28/2026	0.003	0.003	0.003	0.003	0.00%	6,543
04/27/2026	0.003	0.003	0.003	0.003	-3.12%	340,000
04/23/2026	0.003	0.003	0.003	0.003	0.00%	50,000
04/22/2026	0.003	0.004	0.003	0.003	+3.23%	1,167,500
04/21/2026	0.003	0.003	0.003	0.003	-11.43%	50,000
04/17/2026	0.004	0.004	0.004	0.004	0.00%	100,000
04/16/2026	0.004	0.004	0.003	0.004	0.00%	160,500
04/15/2026	0.004	0.004	0.004	0.004	+6.87%	340,000
04/14/2026	0.003	0.003	0.003	0.003	-0.76%	250
04/13/2026	0.003	0.004	0.003	0.003	-8.33%	1,870,500
04/09/2026	0.003	0.004	0.003	0.004	+16.13%	334,000
04/08/2026	0.003	0.003	0.003	0.003	-13.89%	298,000
03/31/2026	0.004	0.004	0.004	0.004	-0.99%	5,000
03/30/2026	0.003	0.004	0.003	0.004	+21.20%	2,193,558
03/25/2026	0.003	0.003	0.003	0.003	0.00%	24,000
03/23/2026	0.003	0.003	0.003	0.003	0.00%	60,000
03/20/2026	0.003	0.003	0.003	0.003	-3.23%	172,500
03/18/2026	0.003	0.003	0.003	0.003	+3.33%	100,000
03/04/2026	0.003	0.003	0.003	0.003	0.00%	27,000
03/03/2026	0.003	0.003	0.003	0.003	0.00%	150,000
02/27/2026	0.003	0.003	0.003	0.003	-9.09%	500,000
02/25/2026	0.004	0.004	0.003	0.003	-5.71%	282,904
02/24/2026	0.004	0.004	0.004	0.004	+6.06%	637,502
02/17/2026	0.004	0.004	0.003	0.003	-5.71%	202,250
02/11/2026	0.003	0.004	0.003	0.004	+2.94%	1,638,115
02/06/2026	0.003	0.003	0.003	0.003	+3.03%	12,500
02/05/2026	0.003	0.003	0.003	0.003	+3.13%	378,500
02/04/2026	0.003	0.003	0.003	0.003	+6.67%	847,500
02/03/2026	0.003	0.003	0.003	0.003	0.00%	330
02/02/2026	0.003	0.003	0.003	0.003	-9.09%	500,000
01/29/2026	0.003	0.003	0.003	0.003	-2.94%	140,000
01/26/2026	0.003	0.003	0.003	0.003	+3.03%	200,000
01/23/2026	0.003	0.003	0.003	0.003	-13.16%	200,000
01/22/2026	0.004	0.004	0.004	0.004	+26.67%	20,000
12/29/2025	0.003	0.003	0.003	0.003	-14.29%	100,000
12/24/2025	0.004	0.004	0.004	0.004	0.00%	328,768
12/22/2025	0.004	0.004	0.004	0.004	+7.69%	90,000
12/19/2025	0.003	0.003	0.003	0.003	-1.52%	3,500
12/18/2025	0.003	0.003	0.003	0.003	-5.71%	500,000
12/16/2025	0.003	0.004	0.003	0.004	-2.78%	929,232
12/15/2025	0.004	0.004	0.002	0.004	-5.26%	1,130,000
12/12/2025	0.004	0.004	0.004	0.004	+26.67%	1,000
12/09/2025	0.003	0.003	0.003	0.003	0.00%	130,000
12/08/2025	0.004	0.004	0.003	0.003	-4.76%	59,000
12/05/2025	0.003	0.003	0.003	0.003	-23.17%	1,000
12/03/2025	0.004	0.004	0.002	0.004	0.00%	121,000
12/02/2025	0.004	0.004	0.004	0.004	-16.33%	570,478
12/01/2025	0.005	0.005	0.005	0.005	+6.52%	100,000
11/26/2025	0.005	0.005	0.005	0.005	+9.52%	560,000
11/25/2025	0.005	0.005	0.004	0.004	-8.70%	300,000
11/21/2025	0.005	0.005	0.005	0.005	-14.81%	21,450
11/20/2025	0.005	0.005	0.005	0.005	+10.66%	3,333
11/19/2025	0.005	0.005	0.005	0.005	-9.63%	800
11/18/2025	0.005	0.006	0.005	0.005	+17.39%	887,121
11/17/2025	0.005	0.005	0.005	0.005	+9.52%	2,965
11/12/2025	0.005	0.005	0.004	0.004	-30.00%	509,400
11/04/2025	0.005	0.006	0.005	0.006	+33.33%	10,000
11/03/2025	0.004	0.005	0.004	0.005	-26.23%	520,000
10/29/2025	0.006	0.006	0.006	0.006	-1.61%	10,000
10/28/2025	0.006	0.006	0.006	0.006	+1.64%	20,000
10/27/2025	0.007	0.007	0.006	0.006	-11.59%	70,000
10/24/2025	0.007	0.007	0.007	0.007	+6.15%	40,000
10/23/2025	0.006	0.008	0.006	0.007	-1.22%	1,418,333
10/22/2025	0.005	0.008	0.004	0.007	-7.32%	287,060
10/21/2025	0.009	0.009	0.007	0.007	-8.97%	277,272
10/20/2025	0.008	0.008	0.004	0.008	+27.87%	1,308,030
10/15/2025	0.009	0.009	0.006	0.006	-22.78%	20,000
10/14/2025	0.008	0.008	0.008	0.008	+31.67%	1,000
10/10/2025	0.006	0.006	0.006	0.006	-14.29%	5,000
10/08/2025	0.007	0.007	0.007	0.007	+14.75%	65,000
09/18/2025	0.007	0.007	0.006	0.006	-3.17%	515,000
09/17/2025	0.006	0.006	0.006	0.006	-30.00%	10,000
09/11/2025	0.009	0.009	0.009	0.009	-24.37%	50,000
09/10/2025	0.01	0.01	0.005	0.01	+48.75%	418,425
09/09/2025	0.010	0.01	0.008	0.008	-4.48%	13,000
09/08/2025	0.009	0.01	0.006	0.008	-25.49%	403,502
09/05/2025	0.01	0.01	0.01	0.01	-5.55%	50,000
08/29/2025	0.01	0.01	0.01	0.01	-7.75%	3,600
08/22/2025	0.01	0.01	0.01	0.01	+11.40%	50,000
08/21/2025	0.01	0.01	0.01	0.01	-20.68%	105,500
08/20/2025	0.01	0.01	0.01	0.01	+0.76%	6,200
08/19/2025	0.02	0.02	0.01	0.01	+5.77%	17,915
08/15/2025	0.01	0.01	0.01	0.01	+36.45%	50,000
08/14/2025	0.01	0.01	0.01	0.01	-19.16%	20,000
08/12/2025	0.01	0.01	0.01	0.01	+5.25%	20,000
08/11/2025	0.01	0.01	0.01	0.01	-2.48%	10,000
08/07/2025	0.01	0.01	0.01	0.01	0.00%	20,000