Get the Stockscreener App
0.0004
20.00%
-0.000100
Stemtech Corp Stock (STEK) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 13, 2026 | $0.0004 | $0.0003 | $0.0001 | 15,313,447.0 | -20.00% |
| Feb 06, 2026 | $0.0005 | $0.000365 | $0.000135 | 8,704,483.0 | +0.00% |
| Feb 05, 2026 | $0.0005 | $0.00038 | $0.00012 | 58,548,394.0 | +0.00% |
| Feb 04, 2026 | $0.0005 | $0.00045 | $0.00 | 1,290,002.0 | +0.00% |
| Feb 03, 2026 | $0.0008 | $0.00045 | $0.00035 | 72,564,304.0 | -28.57% |
| Feb 02, 2026 | $0.0007 | $0.0005 | $0.0002 | 16,138,642.0 | +27.27% |
| Jan 30, 2026 | $0.0006 | $0.0005 | $0.00 | 13,175,601.0 | +10.00% |
| Jan 29, 2026 | $0.0006 | $0.0005 | $0.00 | 1,404,136.0 | +25.00% |
| Jan 28, 2026 | $0.0006 | $0.0004 | $0.0002 | 6,486,480.0 | -33.33% |
| Jan 27, 2026 | $0.0006 | $0.00045 | $0.00015 | 5,106,470.0 | +9.09% |
| Jan 26, 2026 | $0.0006 | $0.00045 | $0.00015 | 11,154,316.0 | -8.33% |
| Jan 23, 2026 | $0.0006 | $0.0005 | $0.00 | 372,341.0 | +0.00% |
| Jan 22, 2026 | $0.0006 | $0.0005 | $0.00 | 1,617,309.0 | +1.35% |
| Jan 21, 2026 | $0.0006 | $0.000485 | $0.000115 | 26,387,595.0 | -1.33% |
| Jan 20, 2026 | $0.0008 | $0.0005 | $0.0003 | 18,452,102.0 | +0.00% |
| Jan 16, 2026 | $0.0008 | $0.0006 | $0.0002 | 2,460,555.0 | -14.29% |
| Jan 15, 2026 | $0.0007 | $0.0006 | $0.0001 | 8,243,465.0 | +0.00% |
Stemtech Corp Stock (STEK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stemtech Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STEK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stemtech Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stemtech Corp Stock (STEK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $0.0008 | $0.0003 | $0.0005 | 172,559,272.0 | -27.27% |
| Jan, 2026 | $0.00138 | $0.0004 | $0.00098 | 274,661,842.0 | -31.25% |
Stemtech Corp Stock (STEK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.0024 | $0.0008 | $0.0016 | 239,667,244.0 | -55.56% |
| Nov, 2025 | $0.0041 | $0.0013 | $0.0028 | 114,225,785.0 | -48.57% |
| Oct, 2025 | $0.0139 | $0.0033 | $0.0106 | 92,956,415.0 | -73.08% |
| Sep, 2025 | $0.02 | $0.01 | $0.01 | 19,119,316.0 | -23.98% |
| Aug, 2025 | $0.0299 | $0.0155 | $0.0144 | 4,707,103.0 | -37.50% |
| Jul, 2025 | $0.0316 | $0.023 | $0.0086 | 3,229,945.0 | +0.96% |
| Jun, 2025 | $0.0402 | $0.0253 | $0.0149 | 3,167,981.0 | -32.69% |
| May, 2025 | $0.042 | $0.016 | $0.026 | 10,198,105.0 | +66.64% |
| Apr, 2025 | $0.0325 | $0.0178 | $0.0147 | 7,664,516.0 | -27.12% |
| Mar, 2025 | $0.0415 | $0.03 | $0.0115 | 4,672,187.0 | -15.11% |
| Feb, 2025 | $0.0447 | $0.0373 | $0.0074 | 2,661,248.0 | -12.25% |
| Jan, 2025 | $0.0508 | $0.0315 | $0.0193 | 3,876,583.0 | -3.89% |
Stemtech Corp Stock (STEK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.06 | $0.0358 | $0.0242 | 2,868,398.0 | -7.60% |
| Nov, 2024 | $0.065 | $0.02 | $0.045 | 17,494,362.0 | +87.27% |
| Oct, 2024 | $0.0469 | $0.026 | $0.0209 | 6,259,256.0 | -39.32% |
| Sep, 2024 | $0.0561 | $0.027 | $0.0291 | 1,154,527.0 | +4.76% |
| Aug, 2024 | $0.0588 | $0.021 | $0.0378 | 2,618,241.0 | -23.64% |
| Jul, 2024 | $0.062 | $0.0101 | $0.0519 | 1,757,072.0 | -4.81% |
| Jun, 2024 | $0.063 | $0.0402 | $0.0228 | 1,245,953.0 | +18.68% |
| May, 2024 | $0.063 | $0.0428 | $0.0202 | 4,777,441.0 | -19.56% |
| Apr, 2024 | $0.088 | $0.05 | $0.038 | 7,290,615.0 | -22.90% |
| Mar, 2024 | $0.1029 | $0.0265 | $0.0764 | 12,685,676.0 | +175.44% |
| Feb, 2024 | $0.0315 | $0.026 | $0.0055 | 1,644,505.0 | -5.00% |
| Jan, 2024 | $0.035 | $0.028 | $0.007 | 3,032,927.0 | -7.69% |
3.45%
0.27%
Cap:
|
Volume (24h):