NASDAQ : BSEM
BioStem Technologies, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 20.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BioStem Technologies, Inc. (BSEM) closed at 1.12 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.29 | 1.29 | 1.11 | 1.12 | 145,595 | -13.18% |
| 2026-10-29 | 1.54 | 1.59 | 1.21 | 1.29 | 263,728 | -14.57% |
| 2026-10-28 | 1.606 | 1.62 | 1.45 | 1.51 | 329,070 | +2.03% |
| 2026-10-27 | 1.59 | 1.6 | 1.42 | 1.48 | 185,898 | -3.90% |
| 2026-10-26 | 1.57 | 1.61 | 1.4 | 1.54 | 169,463 | -1.91% |
| 2026-10-23 | 1.68 | 1.74 | 1.57 | 1.57 | 134,009 | -5.42% |
| 2026-10-22 | 1.64 | 1.7 | 1.6 | 1.66 | 49,638 | -1.19% |
| 2026-10-21 | 1.62 | 1.78 | 1.55 | 1.68 | 197,232 | +2.44% |
| 2026-10-20 | 1.58 | 1.75 | 1.57 | 1.64 | 163,385 | +6.49% |
| 2026-10-19 | 2.1 | 2.1 | 1.45 | 1.54 | 404,411 | -26.32% |
| 2026-10-16 | 2.03 | 2.1 | 2.03 | 2.09 | 33,305 | +2.45% |
| 2026-10-15 | 2.15 | 2.3 | 1.88 | 2.04 | 102,151 | -3.32% |
| 2026-10-14 | 2.16 | 2.299 | 2.1 | 2.11 | 69,783 | -6.22% |
| 2026-10-13 | 2.49 | 2.49 | 2.132 | 2.25 | 112,116 | -7.79% |
| 2026-10-12 | 2.46 | 2.495 | 2.37 | 2.44 | 36,796 | -1.21% |
| 2026-10-09 | 2.6 | 2.7 | 2.46 | 2.47 | 66,045 | -6.44% |
| 2026-10-08 | 2.4 | 2.77 | 2.36 | 2.64 | 229,075 | +10.46% |
| 2026-10-07 | 2.5 | 2.69 | 2.36 | 2.39 | 87,161 | -3.24% |
| 2026-10-06 | 2.76 | 2.79 | 2.45 | 2.47 | 128,588 | -10.34% |
| 2026-10-05 | 2.74 | 2.827 | 2.582 | 2.755 | 120,811 | +0.92% |
| 2026-10-02 | 3.03 | 3.07 | 2.69 | 2.73 | 157,687 | -11.07% |
| 2026-10-01 | 3.1 | 3.241 | 3.04 | 3.07 | 90,774 | -0.65% |
| 2026-09-30 | 3.8 | 3.837 | 3 | 3.09 | 331,902 | -19.32% |
| 2026-09-29 | 4 | 4.1 | 3.81 | 3.83 | 49,906 | -5.43% |
| 2026-09-28 | 4.08 | 4.322 | 3.85 | 4.05 | 181,696 | -2.17% |
| 2026-09-25 | 3.85 | 4.28 | 3.81 | 4.14 | 278,941 | +6.70% |
| 2026-09-24 | 3.78 | 4.049 | 3.78 | 3.88 | 150,500 | +2.11% |
| 2026-09-23 | 3.92 | 4.05 | 3.76 | 3.8 | 84,031 | -4.52% |
| 2026-09-22 | 4.36 | 4.614 | 3.95 | 3.98 | 129,671 | -9.55% |
| 2026-09-21 | 5.2 | 5.247 | 4.4 | 4.4 | 237,727 | -7.17% |
| 2026-09-18 | 4.25 | 5.44 | 4.24 | 4.74 | 857,130 | +8.72% |
| 2026-09-17 | 4.18 | 4.5 | 4.06 | 4.36 | 119,649 | +6.86% |
| 2026-09-16 | 3.96 | 4.34 | 3.96 | 4.08 | 76,374 | +1.75% |
| 2026-09-15 | 4.15 | 4.35 | 3.9 | 4.01 | 117,038 | -4.75% |
| 2026-09-14 | 4.41 | 4.5 | 4.16 | 4.21 | 140,506 | -2.32% |
| 2026-09-11 | 4.23 | 4.45 | 4.17 | 4.31 | 143,079 | +3.23% |
| 2026-09-10 | 4.13 | 4.3 | 4.13 | 4.175 | 93,845 | -0.83% |
| 2026-09-09 | 4.05 | 4.3 | 4.04 | 4.21 | 117,704 | +5.25% |
| 2026-09-08 | 3.88 | 4.65 | 3.865 | 4 | 391,825 | +7.82% |
| 2026-09-04 | 3.63 | 3.85 | 3.59 | 3.71 | 87,488 | +2.77% |
| 2026-09-03 | 3.56 | 3.88 | 3.56 | 3.61 | 100,393 | +1.98% |
| 2026-09-02 | 3.5 | 3.62 | 3.42 | 3.54 | 60,757 | +1.14% |
| 2026-09-01 | 3.68 | 3.76 | 3.5 | 3.5 | 90,433 | -4.89% |
| 2026-08-31 | 3.5 | 4.05 | 3.5 | 3.68 | 196,439 | +4.25% |
| 2026-08-28 | 3.8 | 3.825 | 3.53 | 3.53 | 54,158 | -8.31% |
| 2026-08-27 | 3.66 | 3.91 | 3.66 | 3.85 | 65,960 | +5.19% |
| 2026-08-26 | 3.82 | 3.91 | 3.66 | 3.66 | 30,435 | -3.94% |
| 2026-08-25 | 3.87 | 3.99 | 3.75 | 3.81 | 62,741 | -2.81% |
| 2026-08-24 | 3.77 | 3.95 | 3.55 | 3.92 | 112,957 | +10.73% |
| 2026-08-21 | 3.69 | 3.8 | 3.5 | 3.54 | 63,391 | -3.80% |
| 2026-08-20 | 3.51 | 3.86 | 3.51 | 3.68 | 155,038 | +10.01% |
| 2026-08-19 | 3.15 | 3.5 | 3 | 3.345 | 112,241 | +6.19% |
| 2026-08-18 | 3.04 | 3.328 | 3.04 | 3.15 | 42,758 | +5.00% |
| 2026-08-17 | 3.05 | 3.35 | 3 | 3 | 94,846 | -6.54% |
| 2026-08-14 | 3.11 | 3.389 | 3.05 | 3.21 | 104,459 | +3.55% |
| 2026-08-13 | 2.3 | 3.3 | 2.251 | 3.1 | 647,979 | -18.42% |
| 2026-08-12 | 3.65 | 4.15 | 3.55 | 3.8 | 160,127 | +5.26% |
| 2026-08-11 | 3.65 | 3.72 | 3.54 | 3.61 | 41,653 | -4.50% |
| 2026-08-10 | 4.2 | 4.2 | 3.61 | 3.78 | 66,604 | -7.64% |
| 2026-08-07 | 3.89 | 4.66 | 3.654 | 4.093 | 255,398 | +1.81% |
| 2026-08-06 | 3.21 | 4.05 | 3.09 | 4.02 | 169,784 | +20.58% |
| 2026-08-05 | 3.29 | 3.37 | 3.07 | 3.334 | 47,509 | +2.33% |
| 2026-08-04 | 3.21 | 3.3 | 3.04 | 3.258 | 59,839 | +4.43% |
| 2026-08-03 | 3.31 | 3.42 | 3.01 | 3.12 | 85,537 | -5.86% |
| 2026-07-31 | 3.22 | 3.85 | 3.12 | 3.314 | 90,018 | +3.26% |
| 2026-07-30 | 3.28 | 3.4 | 3.01 | 3.21 | 56,766 | -2.44% |
| 2026-07-29 | 3.43 | 3.43 | 3.29 | 3.29 | 14,259 | -1.82% |
| 2026-07-28 | 3.8 | 3.81 | 3.351 | 3.351 | 37,297 | -12.28% |
| 2026-07-27 | 3.88 | 4.08 | 3.56 | 3.82 | 39,597 | -4.74% |
| 2026-07-24 | 3.89 | 4.06 | 3.8 | 4.01 | 31,760 | +4.59% |
| 2026-07-23 | 3.91 | 3.98 | 3.8 | 3.834 | 31,372 | -2.44% |
| 2026-07-22 | 3.99 | 3.99 | 3.899 | 3.93 | 21,841 | -1.26% |
| 2026-07-21 | 3.895 | 4.04 | 3.512 | 3.98 | 95,602 | +2.31% |
| 2026-07-20 | 3.79 | 4 | 3.58 | 3.89 | 43,186 | +3.18% |
| 2026-07-17 | 3.7 | 3.84 | 3.33 | 3.77 | 22,352 | +0.56% |
| 2026-07-16 | 3.84 | 4 | 3.66 | 3.749 | 33,502 | -1.57% |
| 2026-07-15 | 3.87 | 3.95 | 3.73 | 3.809 | 30,581 | +0.23% |
| 2026-07-14 | 3.95 | 3.993 | 3.71 | 3.8 | 25,594 | -3.94% |
| 2026-07-13 | 3.72 | 4 | 3.72 | 3.956 | 30,296 | +7.21% |
| 2026-07-10 | 3.33 | 3.88 | 3.16 | 3.69 | 45,528 | +14.74% |
| 2026-07-09 | 3.24 | 3.35 | 3.16 | 3.216 | 12,605 | -1.35% |
| 2026-07-08 | 3.25 | 3.47 | 3.136 | 3.26 | 24,188 | -0.76% |
| 2026-07-07 | 3.6 | 3.695 | 3.11 | 3.285 | 31,489 | -10.25% |
| 2026-07-06 | 3.23 | 3.94 | 3.2 | 3.66 | 70,579 | +12.96% |
| 2026-07-02 | 3.17 | 3.37 | 3.15 | 3.24 | 15,574 | +0.62% |
| 2026-07-01 | 3.3 | 3.35 | 3.15 | 3.22 | 62,362 | -2.42% |
| 2026-06-30 | 3.47 | 3.48 | 3.25 | 3.3 | 61,468 | -5.17% |
| 2026-06-29 | 3.6 | 3.762 | 3.39 | 3.48 | 24,258 | -2.93% |
| 2026-06-26 | 3.42 | 3.621 | 3.41 | 3.585 | 37,235 | +4.22% |
| 2026-06-25 | 3.89 | 3.89 | 3.4 | 3.44 | 56,934 | -8.02% |
| 2026-06-24 | 3.75 | 3.9 | 3.65 | 3.74 | 21,455 | +1.08% |
| 2026-06-23 | 3.94 | 3.94 | 3.7 | 3.7 | 26,998 | -4.93% |
| 2026-06-22 | 4.06 | 4.22 | 3.8 | 3.892 | 46,315 | -2.71% |
| 2026-06-18 | 3.9 | 4.25 | 3.9 | 4 | 20,494 | +2.17% |
| 2026-06-17 | 4.2 | 4.2 | 3.857 | 3.915 | 35,440 | -5.74% |
| 2026-06-16 | 4.12 | 4.27 | 4.09 | 4.154 | 104,566 | +1.43% |
| 2026-06-15 | 4.08 | 4.12 | 4.08 | 4.095 | 125,919 | +0.37% |
| 2026-06-12 | 3.31 | 4.09 | 3.31 | 4.08 | 135,678 | +21.43% |
| 2026-06-11 | 3.38 | 3.65 | 3.36 | 3.36 | 31,570 | -2.04% |
| 2026-06-10 | 3.55 | 3.55 | 3.38 | 3.43 | 29,417 | -3.79% |
| 2026-06-09 | 3.68 | 3.73 | 3.3 | 3.565 | 58,365 | -3.13% |
| 2026-06-08 | 3.75 | 3.94 | 3.57 | 3.68 | 28,677 | -5.54% |
| 2026-06-05 | 4 | 4 | 3.72 | 3.896 | 32,995 | -3.48% |
| 2026-06-04 | 4.05 | 4.18 | 4 | 4.037 | 24,203 | -1.95% |
| 2026-06-03 | 4.16 | 4.19 | 4.07 | 4.117 | 19,879 | -1.25% |
| 2026-06-02 | 4.2 | 4.46 | 4.16 | 4.169 | 58,424 | -0.34% |
| 2026-06-01 | 4.15 | 4.45 | 4.05 | 4.183 | 62,015 | +1.04% |
| 2026-05-29 | 3.91 | 4.29 | 3.91 | 4.14 | 41,317 | +5.81% |
| 2026-05-28 | 4.1 | 4.1 | 3.72 | 3.913 | 70,960 | -1.89% |
| 2026-05-27 | 3.91 | 4.142 | 3.9 | 3.988 | 21,036 | +1.99% |
| 2026-05-26 | 4.19 | 4.257 | 3.9 | 3.91 | 106,018 | -5.44% |
| 2026-05-22 | 4.18 | 4.54 | 4.05 | 4.135 | 103,560 | +0.85% |
| 2026-05-21 | 3.93 | 4.33 | 3.93 | 4.1 | 125,332 | +2.63% |
| 2026-05-20 | 4.11 | 4.25 | 3.98 | 3.995 | 104,492 | -6.88% |
| 2026-05-19 | 4.58 | 4.58 | 4.09 | 4.29 | 82,161 | -2.64% |
| 2026-05-18 | 4.22 | 4.62 | 4.196 | 4.406 | 85,665 | +1.99% |
| 2026-05-15 | 4.52 | 4.53 | 4 | 4.32 | 135,336 | -14.18% |
| 2026-05-14 | 5.07 | 5.25 | 5 | 5.034 | 45,039 | -0.81% |
| 2026-05-13 | 5.05 | 5.24 | 4.95 | 5.075 | 65,740 | +2.11% |
| 2026-05-12 | 4.6 | 5.09 | 4.599 | 4.97 | 118,869 | +9.23% |