Range Low Price High Price Comment
30 days $0.000096 $0.0002 Monday, 13th Jul 2026 STEK stock ended at $0.0001. During the day the stock fluctuated 0.00000300000009% from a day low at $0.0001000000 to a day high of $0.0001.
90 days $0.000096 $0.0003
52 weeks $0.000096 $0.0315

Historical Stemtech Corporation prices

Date Open High Low Close Volume
Jul 13, 2026 $0.0001000000 $0.0001 $0.0001000000 $0.0001 15 773 700
Jul 10, 2026 $0.0001000000 $0.0001 $0.0001000000 $0.0001 420 000
Jul 09, 2026 $0.0001 $0.0001 $0.0001000000 $0.0001 9 771 556
Jul 08, 2026 $0.0001 $0.0001 $0.0001 $0.0001 2 573 701
Jul 07, 2026 $0.0001 $0.0001 $0.0001 $0.0001 4 497 328
Jul 06, 2026 $0.0001000000 $0.0001 $0.0001000000 $0.0001 10 767 170
Jul 02, 2026 $0.0001000000 $0.0001 $0.0001000000 $0.0001 849 900
Jul 01, 2026 $0.0001000000 $0.0001 $0.0001000000 $0.0001 3 157 400
Jun 30, 2026 $0.0001000000 $0.0001 $0.0001000000 $0.0001 3 915 490
Jun 29, 2026 $0.0001 $0.0001 $0.0001000000 $0.0001 72 666 219
Jun 26, 2026 $0.0001 $0.0001 $0.0001 $0.0001 76 895 500
Jun 25, 2026 $0.0002 $0.0002 $0.0001 $0.0001 37 230 818
Jun 24, 2026 $0.0001 $0.0002 $0.000096 $0.0001 367 784 214
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

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
SRPT
$17.02
10.58% Jun 29
NMRK
$15.02
0.466% Jun 24
X
XMAX
$8.34
2.40% Jun 24
NESR
$25.07
12.49% Jun 23
CAG
$13.43
6.70% Jun 23

Top Fintech Company

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

Full report by FINDEXABLE