Stock listing
NASDAQ:BSEM BioStem Technologies, Inc. Stock
Follow BioStem Technologies, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:BSEM
$1.12 USD -0.17 (-13.2%)
Close on Oct 30, 2026
- Day range
- $1.11 – $1.29 USDOct 30, 2026
- Volume
- 145,389 sharesOct 30, 2026
- Market cap
- $20.91M USDAt the close on Oct 30, 2026 · price × 18.67M shares outstanding
- 52-week range
- $1.11 – $8.40 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $480,602 USDMedian day 112,500 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BSEM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.12 | -0.17 | -13.2% | $1.28 | $1.29 | $1.11 | 145,389 | |
| $1.29 | -0.22 | -14.6% | $1.54 | $1.59 | $1.21 | 261,107 | |
| $1.51 | +0.03 | +2.0% | $1.606 | $1.62 | $1.45 | 327,691 | |
| $1.48 | -0.06 | -3.9% | $1.59 | $1.60 | $1.42 | 185,710 | |
| $1.54 | -0.03 | -1.9% | $1.57 | $1.61 | $1.41 | 169,306 | |
| $1.57 | -0.09 | -5.4% | $1.68 | $1.74 | $1.57 | 133,900 | |
| $1.66 | -0.02 | -1.2% | $1.64 | $1.70 | $1.60 | 49,600 | |
| $1.68 | +0.04 | +2.4% | $1.62 | $1.78 | $1.55 | 197,200 | |
| $1.64 | +0.10 | +6.5% | $1.58 | $1.75 | $1.57 | 163,400 | |
| $1.54 | -0.55 | -26.3% | $2.10 | $2.10 | $1.45 | 403,700 | |
| $2.09 | +0.05 | +2.5% | $2.03 | $2.10 | $2.03 | 33,300 | |
| $2.04 | -0.07 | -3.3% | $2.15 | $2.30 | $1.88 | 102,400 | |
| $2.11 | -0.14 | -6.2% | $2.16 | $2.299 | $2.10 | 70,000 | |
| $2.25 | -0.19 | -7.8% | $2.49 | $2.49 | $2.132 | 112,300 | |
| $2.44 | -0.03 | -1.2% | $2.46 | $2.495 | $2.37 | 36,800 | |
| $2.47 | -0.17 | -6.4% | $2.60 | $2.70 | $2.46 | 66,100 | |
| $2.64 | +0.25 | +10.5% | $2.40 | $2.77 | $2.36 | 252,900 | |
| $2.39 | -0.08 | -3.2% | $2.50 | $2.69 | $2.36 | 87,300 | |
| $2.47 | -0.285 | -10.3% | $2.76 | $2.79 | $2.45 | 128,600 | |
| $2.755 | +0.025 | +0.9% | $2.74 | $2.827 | $2.582 | 120,800 | |
| $2.73 | -0.34 | -11.1% | $3.03 | $3.07 | $2.69 | 157,700 | |
| $3.07 | -0.02 | -0.6% | $3.10 | $3.241 | $3.04 | 90,800 | |
| $3.09 | -0.74 | -19.3% | $3.80 | $3.837 | $3.00 | 332,100 | |
| $3.83 | -0.22 | -5.4% | $4.00 | $4.10 | $3.81 | 49,800 | |
| $4.05 | -0.09 | -2.2% | $4.08 | $4.322 | $3.85 | 181,700 | |
| $4.14 | +0.26 | +6.7% | $3.85 | $4.28 | $3.81 | 276,900 | |
| $3.88 | +0.08 | +2.1% | $3.78 | $4.049 | $3.78 | 150,500 | |
| $3.80 | -0.18 | -4.5% | $3.92 | $4.05 | $3.76 | 84,000 | |
| $3.98 | -0.42 | -9.5% | $4.36 | $4.614 | $3.95 | 129,600 | |
| $4.40 | -0.34 | -7.2% | $5.20 | $5.247 | $4.40 | 237,500 | |
| $4.74 | +0.38 | +8.7% | $4.25 | $5.44 | $4.24 | 857,100 | |
| $4.36 | +0.28 | +6.9% | $4.18 | $4.50 | $4.06 | 119,600 | |
| $4.08 | +0.07 | +1.7% | $3.96 | $4.34 | $3.96 | 76,400 | |
| $4.01 | -0.20 | -4.8% | $4.15 | $4.35 | $3.90 | 114,700 | |
| $4.21 | -0.10 | -2.3% | $4.41 | $4.50 | $4.16 | 140,100 | |
| $4.31 | +0.135 | +3.2% | $4.23 | $4.45 | $4.17 | 143,000 | |
| $4.175 | -0.035 | -0.8% | $4.13 | $4.30 | $4.13 | 93,800 | |
| $4.21 | +0.21 | +5.2% | $4.05 | $4.30 | $4.04 | 117,700 | |
| $4.00 | +0.29 | +7.8% | $3.88 | $4.65 | $3.865 | 389,700 | |
| $3.71 | +0.10 | +2.8% | $3.63 | $3.85 | $3.59 | 87,500 | |
| $3.61 | +0.07 | +2.0% | $3.56 | $3.88 | $3.56 | 100,300 | |
| $3.54 | +0.04 | +1.1% | $3.50 | $3.62 | $3.42 | 60,700 | |
| $3.50 | -0.18 | -4.9% | $3.68 | $3.76 | $3.50 | 89,800 | |
| $3.68 | +0.15 | +4.2% | $3.50 | $4.05 | $3.50 | 196,400 | |
| $3.53 | -0.32 | -8.3% | $3.80 | $3.825 | $3.53 | 53,900 | |
| $3.85 | +0.19 | +5.2% | $3.66 | $3.91 | $3.66 | 64,500 | |
| $3.66 | -0.15 | -3.9% | $3.82 | $3.91 | $3.66 | 30,400 | |
| $3.81 | -0.11 | -2.8% | $3.87 | $3.99 | $3.75 | 62,700 | |
| $3.92 | +0.38 | +10.7% | $3.77 | $3.95 | $3.55 | 112,700 | |
| $3.54 | -0.14 | -3.8% | $3.69 | $3.80 | $3.50 | 63,400 | |
| $3.68 | +0.335 | +10.0% | $3.51 | $3.86 | $3.51 | 155,000 | |
| $3.345 | +0.195 | +6.2% | $3.15 | $3.50 | $3.00 | 112,200 | |
| $3.15 | +0.15 | +5.0% | $3.04 | $3.328 | $3.04 | 42,800 | |
| $3.00 | -0.21 | -6.5% | $3.05 | $3.35 | $3.00 | 94,700 | |
| $3.21 | +0.11 | +3.5% | $3.11 | $3.389 | $3.05 | 104,500 | |
| $3.10 | -0.70 | -18.4% | $2.30 | $3.30 | $2.251 | 648,000 | |
| $3.80 | +0.02 | +0.5% | $3.69 | $4.15 | $3.56 | 159,400 | |
| $3.78 | 0.00 | 0.0% | $3.78 | $3.78 | $3.78 | 41,200 | |
| $3.78 | -0.313 | -7.6% | $4.20 | $4.20 | $3.61 | 66,600 | |
| $4.093 | +0.073 | +1.8% | $3.936 | $4.66 | $3.654 | 253,700 | |
| $4.02 | +0.686 | +20.6% | $3.21 | $4.05 | $3.09 | 169,800 | |
| $3.334 | +0.076 | +2.3% | $3.29 | $3.37 | $3.07 | 47,500 | |
| $3.258 | +0.138 | +4.4% | $3.21 | $3.30 | $3.04 | 59,800 | |
| $3.12 | -0.194 | -5.9% | $3.31 | $3.42 | $3.01 | 85,500 | |
| $3.314 | +0.104 | +3.2% | $3.22 | $3.85 | $3.12 | 90,000 | |
| $3.21 | -0.08 | -2.4% | $3.28 | $3.40 | $3.01 | 56,800 |
- Ticker
- NASDAQ:BSEM
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 29, 2026
BioStem Technologies to Host Third Quarter 2026 Financial Results Conference Call on November 12, 2026
Latest deck · September 2026
Investor Presentation (September 2026)
Investor deck · 21 slides
Latest news
BioStem Technologies to Host Third Quarter 2026 Financial Results Conference Call on November 12, 2026
Oct 29, 2026
Closed $1.12 (-13.2%) on Oct 30, 2026
Decks
Investor Presentation (September 2026)
Investor deck · 21 slides · September 2026
Q2 2026 Earnings Presentation
Earnings · 22 slides · August 2026
Planet Microcap Conference Las Vegas 2026
Conference · 17 slides · Jun 17, 2026
Investor Presentation (April 2026)
Investor deck · 20 slides · April 2026
BioStem Technologies, Inc. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Oct 29, 2026 · oldest 2026
- Decks
- 9 decks · latest September 2026
Log in to ask 6ix AI your own questions about BioStem Technologies, Inc.