Want to see BSEM full AI Analyst Report?
BioStem Technologies (BSEM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1.20 | 1.29 | 1.14 | 1.16 | 1.16 | +3.57% | 193,981 | 1.27 |
| Oct 30, 2026 | 1.29 | 1.29 | 1.11 | 1.12 | 1.12 | -13.18% | 145,389 | 0.96 |
| Oct 29, 2026 | 1.54 | 1.59 | 1.21 | 1.29 | 1.29 | -14.57% | 261,187 | 1.76 |
| Oct 28, 2026 | 1.61 | 1.62 | 1.45 | 1.51 | 1.51 | +2.03% | 327,700 | 2.26 |
| Oct 27, 2026 | 1.59 | 1.60 | 1.42 | 1.48 | 1.48 | -3.90% | 185,710 | 1.30 |
| Oct 26, 2026 | 1.57 | 1.61 | 1.40 | 1.54 | 1.54 | -1.91% | 169,306 | 1.21 |
| Oct 23, 2026 | 1.68 | 1.74 | 1.57 | 1.57 | 1.57 | -5.42% | 133,912 | 0.96 |
| Oct 22, 2026 | 1.64 | 1.70 | 1.60 | 1.66 | 1.66 | -1.19% | 49,638 | 0.36 |
| Oct 21, 2026 | 1.62 | 1.78 | 1.55 | 1.68 | 1.68 | +2.44% | 197,232 | 1.45 |
| Oct 20, 2026 | 1.58 | 1.75 | 1.57 | 1.64 | 1.64 | +6.49% | 163,385 | 1.22 |
| Oct 19, 2026 | 2.10 | 2.10 | 1.45 | 1.54 | 1.54 | -26.32% | 403,663 | 3.16 |
| Oct 16, 2026 | 2.03 | 2.10 | 2.03 | 2.09 | 2.09 | +2.45% | 33,305 | 0.26 |
| Oct 15, 2026 | 2.15 | 2.30 | 1.88 | 2.04 | 2.04 | -3.32% | 102,372 | 0.80 |
| Oct 14, 2026 | 2.16 | 2.30 | 2.10 | 2.11 | 2.11 | -6.22% | 70,019 | 0.55 |
| Oct 13, 2026 | 2.49 | 2.49 | 2.13 | 2.25 | 2.25 | -7.79% | 113,050 | 0.90 |
| Oct 12, 2026 | 2.46 | 2.50 | 2.37 | 2.44 | 2.44 | -1.21% | 36,797 | 0.29 |
| Oct 09, 2026 | 2.60 | 2.70 | 2.46 | 2.47 | 2.47 | -6.44% | 66,215 | 0.53 |
| Oct 08, 2026 | 2.40 | 2.77 | 2.36 | 2.64 | 2.64 | +10.46% | 258,017 | 2.12 |
| Oct 07, 2026 | 2.50 | 2.69 | 2.36 | 2.39 | 2.39 | -3.24% | 87,335 | 0.72 |
| Oct 06, 2026 | 2.76 | 2.79 | 2.45 | 2.47 | 2.47 | -10.34% | 128,616 | 1.08 |
| Oct 05, 2026 | 2.74 | 2.83 | 2.58 | 2.76 | 2.76 | +0.92% | 120,811 | 1.03 |
| Oct 02, 2026 | 3.03 | 3.07 | 2.69 | 2.73 | 2.73 | -11.07% | 158,103 | 1.37 |
| Oct 01, 2026 | 3.10 | 3.24 | 3.04 | 3.07 | 3.07 | -0.65% | 90,839 | 0.79 |
| Sep 30, 2026 | 3.80 | 3.84 | 3.00 | 3.09 | 3.09 | -19.32% | 332,899 | 3.03 |
| Sep 29, 2026 | 4.00 | 4.10 | 3.81 | 3.83 | 3.83 | -5.43% | 49,906 | 0.46 |
| Sep 28, 2026 | 4.08 | 4.32 | 3.85 | 4.05 | 4.05 | -2.17% | 181,696 | 1.69 |
| Sep 25, 2026 | 3.85 | 4.28 | 3.81 | 4.14 | 4.14 | +6.70% | 278,941 | 2.68 |
| Sep 24, 2026 | 3.78 | 4.05 | 3.78 | 3.88 | 3.88 | +2.11% | 150,500 | 1.48 |
| Sep 23, 2026 | 3.92 | 4.05 | 3.76 | 3.80 | 3.80 | -4.52% | 84,031 | 0.83 |
| Sep 22, 2026 | 4.36 | 4.61 | 3.95 | 3.98 | 3.98 | -9.55% | 129,671 | 1.30 |
| Sep 21, 2026 | 5.20 | 5.25 | 4.40 | 4.40 | 4.40 | -7.17% | 237,727 | 2.46 |
| Sep 18, 2026 | 4.25 | 5.44 | 4.24 | 4.74 | 4.74 | +8.72% | 857,130 | 10.27 |
| Sep 17, 2026 | 4.18 | 4.50 | 4.06 | 4.36 | 4.36 | +6.86% | 119,649 | 1.45 |
| Sep 16, 2026 | 3.96 | 4.34 | 3.96 | 4.08 | 4.08 | +1.75% | 76,374 | 0.94 |
| Sep 15, 2026 | 4.15 | 4.35 | 3.90 | 4.01 | 4.01 | -4.75% | 117,038 | 1.46 |
| Sep 14, 2026 | 4.41 | 4.50 | 4.16 | 4.21 | 4.21 | -2.32% | 140,506 | 1.77 |
| Sep 11, 2026 | 4.23 | 4.45 | 4.17 | 4.31 | 4.31 | +3.23% | 143,079 | 1.81 |
| Sep 10, 2026 | 4.13 | 4.30 | 4.13 | 4.18 | 4.18 | -0.83% | 93,845 | 1.17 |
| Sep 09, 2026 | 4.05 | 4.30 | 4.04 | 4.21 | 4.21 | +5.25% | 117,704 | 1.50 |
| Sep 08, 2026 | 3.88 | 4.65 | 3.87 | 4.00 | 4.00 | +7.82% | 391,825 | 5.38 |
| Sep 07, 2026 | 3.63 | 3.85 | 3.59 | 3.71 | 3.71 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.63 | 3.85 | 3.59 | 3.71 | 3.71 | +2.77% | 87,488 | 1.20 |
| Sep 03, 2026 | 3.56 | 3.88 | 3.56 | 3.61 | 3.61 | +1.98% | 100,312 | 1.40 |
| Sep 02, 2026 | 3.50 | 3.62 | 3.42 | 3.54 | 3.54 | +1.14% | 60,757 | 0.85 |
| Sep 01, 2026 | 3.68 | 3.76 | 3.50 | 3.50 | 3.50 | -4.89% | 89,810 | 1.28 |
| Aug 31, 2026 | 3.50 | 4.05 | 3.50 | 3.68 | 3.68 | +4.25% | 196,439 | 2.89 |
| Aug 28, 2026 | 3.80 | 3.83 | 3.53 | 3.53 | 3.53 | -8.31% | 53,910 | 0.79 |
| Aug 27, 2026 | 3.66 | 3.91 | 3.66 | 3.85 | 3.85 | +5.19% | 65,960 | 0.98 |
| Aug 26, 2026 | 3.82 | 3.91 | 3.66 | 3.66 | 3.66 | -3.94% | 30,435 | 0.45 |
| Aug 25, 2026 | 3.87 | 3.99 | 3.75 | 3.81 | 3.81 | -2.81% | 62,741 | 0.93 |
