Stemtech Corporation (STEK)
OTCMKTS
· Delayed Price · Currency is USD
0.0003
0.00 (0.00%)
At close: Mar 6, 2026
Stemtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,871,196 |
| Mar 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 25,101,626 |
| Mar 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 17,301,337 |
| Mar 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 16,990,983 |
| Mar 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 30,929,744 |
| Feb 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 7,996,437 |
| Feb 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 103,279,522 |
| Feb 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 37,322 |
| Feb 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 1,239,063 |
| Feb 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 173,737 |
| Feb 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,232,958 |
| Feb 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 34,854,903 |
| Feb 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 2,621,189 |
| Feb 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,577,474 |
| Feb 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 15,313,447 |
| Feb 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,389,077 |
| Feb 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 34,635,164 |
| Feb 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 7,603,046 |
| Feb 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 1,922,966 |
| Feb 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 8,704,483 |
| Feb 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 58,548,294 |
| Feb 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,290,002 |
| Feb 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -28.57% | 72,564,304 |
| Feb 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 16,138,642 |
| Jan 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 10,675,601 |
| Jan 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 1,404,136 |
| Jan 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 6,486,480 |
| Jan 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,106,470 |
| Jan 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,154,316 |
| Jan 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 372,341 |
| Jan 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,617,309 |
| Jan 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 26,387,595 |
| Jan 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 18,452,102 |
| Jan 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 2,460,555 |
| Jan 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 8,243,465 |
| Jan 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,482,787 |
| Jan 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 259,968 |
| Jan 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,863,424 |
| Jan 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 20,736,919 |
| Jan 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -27.27% | 76,029,860 |
| Jan 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 9,566,706 |
| Jan 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 22.22% | 15,915,776 |
| Jan 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 16,990,294 |
| Jan 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 26,701,988 |
| Dec 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 20,239,681 |
| Dec 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 5,933,192 |
| Dec 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 8,546,949 |
| Dec 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 13,788,568 |
| Dec 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.33% | 1,137,356 |
| Dec 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 18,638,117 |
| Dec 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.69% | 490,475 |
| Dec 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.33% | 5,030,135 |
| Dec 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,217,325 |
| Dec 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 46,584,812 |
| Dec 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.50% | 8,878,454 |
| Dec 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.67% | 18,715,651 |
| Dec 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.25% | 13,875,549 |
| Dec 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.88% | 13,099,207 |
| Dec 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 30.77% | 6,461,435 |
| Dec 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.14% | 20,688,714 |
| Dec 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -22.22% | 3,448,939 |
| Dec 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 28.57% | 5,916,857 |
| Dec 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.67% | 10,926,841 |
| Dec 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.14% | 2,823,876 |
| Dec 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -17.65% | 28,732,038 |
| Dec 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.56% | 3,254,933 |
| Nov 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 2,236,097 |
| Nov 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.26% | 10,958,753 |
| Nov 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.00% | 13,111,638 |
| Nov 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 17.65% | 10,794,494 |
| Nov 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.53% | 7,527,410 |
| Nov 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -24.00% | 2,577,179 |
| Nov 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.70% | 1,514,322 |
| Nov 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 544,872 |
| Nov 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.55% | 1,336,016 |
| Nov 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,153,931 |
| Nov 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.00% | 8,760,545 |
| Nov 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -26.47% | 7,995,005 |
| Nov 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 844,214 |
| Nov 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.25% | 1,305,173 |
| Nov 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.03% | 2,896,306 |
| Nov 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.16% | 4,698,984 |
| Nov 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.56% | 2,511,457 |
| Nov 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.43% | 27,185,938 |
| Nov 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,273,451 |
| Oct 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -18.60% | 3,609,640 |
| Oct 30, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -10.42% | 10,385,438 |
| Oct 29, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -4.00% | 2,397,645 |
| Oct 28, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 4.17% | 4,134,835 |
| Oct 27, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -28.36% | 9,296,991 |
| Oct 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 42.55% | 8,769,453 |
| Oct 23, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 14.63% | 3,456,413 |
| Oct 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.82% | 1,717,475 |
| Oct 21, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -10.20% | 2,662,447 |
| Oct 20, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -2.00% | 2,645,008 |
| Oct 17, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -13.79% | 9,823,519 |
| Oct 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.58% | 3,394,407 |
| Oct 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.25% | 1,346,457 |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 54,401 |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.44% | 5,627,215 |