Free Trial

BioStem Technologies (BSEM) Stock Chart & Stock Price History

BioStem Technologies logo
$4.08 -0.06 (-1.33%)
As of 02:21 PM Eastern

BioStem Technologies Stock Price Performance

The BioStem Technologies (BSEM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 65.93%, with a year-to-date return of 7.09%. In the past month, the stock has decreased 15.53%, reflecting recent market activity.

As of the latest close, BioStem Technologies traded at $4.14 with a market cap of $70.21 million and volume of 103,560 shares.

Receive BSEM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BioStem Technologies and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.49%
1 Month
Performance
-15.53%
3 Month
Performance
-22.87%
Year-To-Date
Performance
+7.09%
1 Year
Performance
-65.93%

BSEM Stock Chart for Tuesday, May, 26, 2026

BioStem Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$4.14$4.14$4.54$4.05103,560 shs$70.21 million
05/22/2026$4.10$4.14
+0.85%
$4.54$4.05103,560 shs$70.21 million
05/21/2026$4.00$4.10
+2.63%
$4.33$3.93125,332 shs$69.62 million
05/20/2026$4.26$4.00
-6.28%
$4.25$3.98104,492 shs$67.84 million
05/19/2026$4.45$4.26
-4.21%
$4.58$4.0982,161 shs$72.37 million
05/18/2026$4.32$4.45
+3.01%
$4.62$4.2085,665 shs$75.56 million
05/15/2026$5.03$4.32
-14.18%
$4.53$4.00135,336 shs$73.35 million
05/14/2026$5.03$5.03
+0.18%
$5.25$5.0045,039 shs$85.47 million
05/13/2026$4.97$5.03
+1.11%
$5.24$4.9565,740 shs$85.31 million
05/12/2026$4.55$4.97
+9.23%
$5.09$4.60118,869 shs$84.39 million
05/11/2026$4.50$4.55
+1.11%
$4.68$4.3067,520 shs$77.26 million
05/08/2026$4.10$4.50
+9.70%
$4.51$4.0896,417 shs$69.77 million
05/07/2026$4.18$4.10
-1.92%
$4.26$4.0664,351 shs$69.64 million
05/06/2026$4.37$4.18
-4.29%
$4.36$4.0795,289 shs$71.02 million
05/05/2026N/A$4.37$4.49$4.3636,970 shs$74.20 million
04/30/2026$4.55$4.51
-0.91%
$4.72$4.4066,069 shs$76.53 million
04/29/2026$4.72$4.55
-3.64%
$4.74$4.5127,677 shs$77.23 million
04/28/2026$4.60$4.72
+2.61%
$4.74$4.5529,403 shs$80.13 million
04/27/2026$4.83$4.60
-4.76%
$4.94$4.5253,898 shs$78.11 million

This page (OTCMKTS:BSEM) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners