PINK:STEK

Stemtech Stock Price (Quote)

etoro logo Buy STEK
*Your capital is at risk
$0.0001
-0.0001 (-50.00%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $0.0001000000 $0.0002 Tuesday, 23rd Jun 2026 STEK stock ended at $0.0001. This is 50.00% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 0% from a day low at $0.0001 to a day high of $0.0001.
90 days $0.0001000000 $0.0003
52 weeks $0.0001000000 $0.0319

Historical Stemtech Corporation prices

Date Open High Low Close Volume
Jun 23, 2026 $0.0001 $0.0001 $0.0001 $0.0001 160 881 478
Jun 22, 2026 $0.0001 $0.0002 $0.0001 $0.0002 1 145 353
Jun 18, 2026 $0.0001 $0.0001 $0.0001 $0.0001 50 000 000
Jun 17, 2026 $0.0002 $0.0002 $0.0001 $0.0002 500 033
Jun 16, 2026 $0.0002 $0.0002 $0.0001 $0.0001 40
Jun 15, 2026 $0.0002 $0.0002 $0.0001 $0.0002 7 699 690
Jun 12, 2026 $0.0001 $0.0001 $0.0001 $0.0001 505
Jun 11, 2026 $0.0002 $0.0002 $0.0001 $0.0001 21 999
Jun 10, 2026 $0.0002 $0.0002 $0.0001 $0.0001 1 107 648
Jun 09, 2026 $0.0002 $0.0002 $0.0002 $0.0002 352 313
Jun 08, 2026 $0.0002 $0.0002 $0.0002 $0.0002 545 084
Jun 05, 2026 $0.0001 $0.0001 $0.0001 $0.0001 0
Jun 04, 2026 $0.0002 $0.0002 $0.0001 $0.0001 30 830 041
Jun 03, 2026 $0.0001 $0.0001 $0.0001000000 $0.0001 30 000 000
Jun 02, 2026 $0.0001 $0.0002 $0.0001000000 $0.0002 40
Jun 01, 2026 $0.0002 $0.0002 $0.0001 $0.0001 122 504
May 29, 2026 $0.0002 $0.0002 $0.0002 $0.0002 516 000
May 28, 2026 $0.0002 $0.0002 $0.0001 $0.0001 31 659 789
May 27, 2026 $0.0001 $0.0001 $0.0001 $0.0001 50 730 070
May 26, 2026 $0.0002 $0.0002 $0.0001 $0.0001 11 751
May 22, 2026 $0.0002 $0.0002 $0.0002 $0.0002 750 000
May 21, 2026 $0.0002 $0.0002 $0.0001 $0.0002 1 500 774
May 20, 2026 $0.0002 $0.0002 $0.0002 $0.0002 86 000
May 19, 2026 $0.0002 $0.0002 $0.0002 $0.0002 465 998
May 18, 2026 $0.0002 $0.0002 $0.0001 $0.0002 32 799 183

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use STEK stock historical prices to predict future price movements?
Trend Analysis: Examine the STEK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the STEK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
EAT
$140.46
16.94% Jun 05
E
ETD
$20.67
4.79% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE