Stemsation International, Inc. STSN
0.01 USD 0.00 (-22.40%)
Regular-session close
0.0097 Day range 0.0097
0.0015 52-week range 0.0205
- YTD
- +223.33%
- 1 year
- +130.95%
STSN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | -22.40% | 10,000 |
| Nov 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | +5.93% | 21,000 |
| Nov 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 1,000 |
| Nov 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | +3.15% | 100,000 |
| Nov 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | -23.22% | 95,833 |
| Nov 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 1,000 |
| Nov 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | +7.19% | 3,000 |
| Nov 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 74,500 |
| Nov 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | +0.01 | +85.33% | 65,000 |
| Oct 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 64,500 |
| Oct 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | -0.79% | 35,145 |
| Oct 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.52% | 20,850 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.00 | -0.13% | 65,000 |
| Oct 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | -12.07% | 30,000 |
| Oct 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | +1.16% | 55,000 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | +5.52% | 83,000 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | +14.79% | 47,000 |
| Sep 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | +0.14% | 11,226 |
| Sep 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | +9.08% | 65,000 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.00 | -13.91% | 76,900 |
| Sep 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.00 | +2.72% | 53,000 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.00 | -14.53% | 8,100 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 5,575 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 52,465 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | -4.44% | 68,000 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | +0.56% | 3,000 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | -0.56% | 2,000 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | +0.56% | 5,000 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | -0.56% | 14,500 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 40,000 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 2,000 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 40,000 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 2,000 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 3,000 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 3,000 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 22,000 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 446,000 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 2,000 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 54,000 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | +0.56% | 109,900 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | +5.29% | 420,000 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | -2.86% | 144,000 |
65 days, newest first. Daily bars as drawn on the STSN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.