Skip to main content
AccuStem Sciences, Inc. (ACUT)
OTCMKTS · Delayed Price · Currency is USD
0.766
+0.016 (2.16%)
At close: Dec 4, 2025

AccuStem Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.700.770.700.770.772.16%620
Dec 3, 20250.760.760.750.750.75-8.54%2,912
Dec 1, 20250.820.820.820.820.82-9.24%382
Nov 28, 20250.750.900.750.900.909.44%642
Nov 24, 20250.880.880.830.830.83-6.18%609
Nov 21, 20250.880.880.880.880.883.90%627
Nov 20, 20250.880.880.850.850.85-6.04%2,443
Nov 19, 20251.001.000.900.900.903.16%1,280
Nov 18, 20250.890.900.870.870.871.60%887
Nov 12, 20250.860.860.860.860.861.53%226
Nov 11, 20250.850.850.850.850.85-5.89%331
Nov 6, 20250.900.900.900.900.90-10.00%650
Nov 5, 20251.001.000.911.001.00-1,040
Nov 4, 20251.071.071.001.001.00-3.85%1,069
Nov 3, 20251.071.071.041.041.04-14.05%344
Oct 30, 20251.241.241.211.211.21-2.34%422
Oct 28, 20251.251.251.241.241.24-7.54%300
Oct 23, 20251.231.341.211.341.346.35%1,200
Oct 22, 20251.351.351.211.261.26-16.00%1,099
Oct 21, 20251.501.501.501.501.50-3.23%911
Oct 20, 20251.551.551.551.551.55-192
Oct 17, 20251.231.581.231.551.5551.96%3,913
Oct 16, 20251.151.171.021.021.02-21.54%1,501
Oct 15, 20251.431.431.111.301.30-11.26%4,809
Oct 13, 20251.471.471.471.471.47-0.41%164
Oct 10, 20251.431.671.431.471.47-5.10%1,185
Oct 9, 20251.431.551.431.551.558.39%432
Oct 7, 20251.441.441.431.431.43-553
Oct 6, 20251.431.681.431.431.43-989
Oct 3, 20251.431.431.431.431.43-390
Oct 2, 20251.431.431.431.431.43-14.88%997
Oct 1, 20251.681.681.681.681.68-0.59%519
Sep 29, 20251.501.691.501.691.6912.67%917
Sep 25, 20251.351.501.351.501.50-652
Sep 24, 20251.351.501.351.501.509.49%1,067
Sep 23, 20251.431.431.371.371.371.48%517
Sep 22, 20251.471.471.351.351.35-2.17%1,140
Sep 19, 20251.381.381.381.381.38-258
Sep 18, 20251.391.501.381.381.38-6.12%2,144
Sep 17, 20251.471.531.421.471.47-4,452
Sep 15, 20251.771.771.471.471.47-214
Sep 12, 20251.471.471.471.471.47-8.13%1,449
Sep 11, 20251.471.601.471.601.60-3,265
Sep 10, 20251.611.841.601.601.60-8.57%608
Sep 9, 20251.851.921.471.751.75-5.41%9,813
Sep 8, 20251.851.851.851.851.85-6.09%1,467
Sep 5, 20252.012.011.971.971.97-0.91%1,776
Sep 4, 20252.002.191.991.991.999.23%6,110
Sep 3, 20251.942.251.641.821.82-6.67%10,879
Sep 2, 20251.951.951.951.951.952.09%151
Aug 29, 20251.981.981.781.911.91-3.54%1,370
Aug 28, 20251.801.981.801.981.984.21%3,989
Aug 27, 20251.791.901.671.901.90-2.56%916
Aug 25, 20252.042.041.951.951.953.45%667
Aug 20, 20251.771.891.521.891.895.90%2,562
Aug 19, 20252.072.071.781.781.78-13.17%3,082
Aug 18, 20251.872.131.852.052.0514.53%8,558
Aug 15, 20251.701.791.701.791.79-2.19%498
Aug 14, 20252.052.051.831.831.83-14.49%3,230
Aug 13, 20252.052.142.052.142.141.90%1,844
Aug 12, 20252.052.332.002.102.10-4.98%9,340
Aug 11, 20252.102.261.962.212.2113.92%3,213
Aug 8, 20251.942.201.881.941.941.57%24,578
Aug 7, 20251.791.941.791.911.914.37%13,973
Aug 6, 20251.741.831.741.831.8310.91%8,867
Aug 5, 20251.551.761.541.651.657.84%30,300
Aug 4, 20251.261.581.261.531.536.99%12,306
Aug 1, 20251.251.431.251.431.432.88%23,864
Jul 31, 20251.121.401.121.391.3923.01%29,143
Jul 30, 20250.941.150.941.131.1315.01%10,303
Jul 29, 20250.980.980.980.980.983.42%503
Jul 28, 20251.061.060.920.950.95-13.64%5,824
Jul 25, 20251.071.151.071.101.106.80%1,020
Jul 24, 20251.031.031.031.031.03-6.36%307
Jul 23, 20251.011.141.011.101.108.91%3,180
Jul 22, 20250.941.120.931.011.019.78%4,929
Jul 21, 20250.860.920.860.920.924.55%1,535
Jul 17, 20250.880.880.880.880.88-2.22%296
Jul 16, 20250.900.900.900.900.90-10.00%217
Jul 15, 20251.081.080.951.001.001.01%3,067
Jul 11, 20250.900.990.900.990.9910.37%13,048
Jul 10, 20250.910.910.900.900.90-2.82%3,614
Jul 9, 20250.871.000.870.920.92-6.77%1,306
Jul 8, 20250.990.990.990.990.99-460
Jul 7, 20250.990.990.990.990.9910.00%1,957
Jul 3, 20250.900.900.900.900.90-37,672
Jul 2, 20250.980.980.860.900.90-3.23%24,298
Jul 1, 20250.900.930.900.930.93-5.09%1,079
Jun 30, 20250.810.980.810.980.98-0.01%1,016
Jun 27, 20250.800.980.800.980.9810.61%459
Jun 24, 20250.890.890.890.890.89-1.66%1,080
Jun 20, 20251.021.020.900.900.90-14.19%3,989
Jun 18, 20251.021.111.011.051.052.94%6,809
Jun 17, 20251.021.021.021.021.020.99%1,759
Jun 16, 20251.121.120.931.011.01-7.34%2,839
Jun 13, 20250.871.170.871.091.0926.06%22,094
Jun 12, 20250.810.860.650.860.8644.12%19,331
Jun 11, 20250.600.600.600.600.609.09%273
Jun 10, 20250.600.600.540.550.55-15.38%5,068
Jun 9, 20250.650.650.650.650.654.64%1,204