VitaStem Historical Data

VitaStem Page 3
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0745
+3.53%
$ 739,719 $ 127,260
Dec 15, 2025 $ 0.0711
-5.84%
$ 719,271 $ 112,632
Dec 14, 2025 $ 0.0755
-5.17%
$ 756,047 $ 109,714
Dec 13, 2025 $ 0.0794
+1.19%
$ 795,649 $ 105,862
Dec 12, 2025 $ 0.0784
-4.54%
$ 783,975 $ 96,878
Dec 11, 2025 $ 0.0821
-6.20%
$ 821,325 $ 90,312
Dec 10, 2025 $ 0.0874
+1.90%
$ 874,051 $ 83,589
Dec 9, 2025 $ 0.0858
+2.15%
$ 857,845 $ 69,708
Dec 8, 2025 $ 0.084
+2.73%
$ 839,607 $ 60,006
Dec 7, 2025 $ 0.0817
-8.36%
$ 817,076 $ 47,564
Dec 6, 2025 $ 0.0892
+0.20%
$ 891,421 $ 38,680
Dec 5, 2025 $ 0.0891
-8.83%
$ 890,738 $ 23,578
Dec 4, 2025 $ 0.0977
-4.61%
$ 977,044 $ 978,726
Dec 3, 2025 $ 0.102
-1.21%
$ 1.02 million $ 1.01 million
Dec 2, 2025 $ 0.104
+3.86%
$ 1.04 million $ 996,881
Dec 1, 2025 $ 0.0998
-8.81%
$ 997,890 $ 942,819
Nov 30, 2025 $ 0.11
-3.44%
$ 1.1 million $ 1.02 million
Nov 29, 2025 $ 0.114
-3.56%
$ 1.14 million $ 1.03 million
Nov 28, 2025 $ 0.118
-1.32%
$ 1.18 million $ 1.05 million
Nov 27, 2025 $ 0.12
+0.18%
$ 1.2 million $ 1.05 million
Nov 26, 2025 $ 0.12
+7.65%
$ 1.2 million $ 1.03 million
Nov 25, 2025 $ 0.11
-1.37%
$ 1.11 million $ 925,533
Nov 24, 2025 $ 0.112
+2.58%
$ 1.12 million $ 923,024
Nov 23, 2025 $ 0.111
-5.06%
$ 1.1 million $ 892,660
Nov 22, 2025 $ 0.119
+1.89%
$ 1.17 million $ 931,353
Nov 21, 2025 $ 0.113
-10.34%
$ 1.17 million $ 869,523
Nov 20, 2025 $ 0.129
+0.23%
$ 1.26 million $ 967,704
Nov 19, 2025 $ 0.127
-3.36%
$ 1.27 million $ 926,779
Nov 18, 2025 $ 0.132
+2.61%
$ 1.31 million $ 949,696
Nov 17, 2025 $ 0.128
-3.27%
$ 1.28 million $ 907,692
Nov 16, 2025 $ 0.131
-3.19%
$ 1.33 million $ 906,392
Nov 15, 2025 $ 0.135
-3.09%
$ 1.35 million $ 916,732
Nov 14, 2025 $ 0.137
-1.60%
$ 1.37 million $ 914,475
Nov 13, 2025 $ 0.139
-7.56%
$ 1.4 million $ 896,342
Nov 12, 2025 $ 0.152
-3.28%
$ -- $ 963,562
Nov 11, 2025 $ 0.157
-9.65%
$ 1.57 million $ 973,147
Nov 10, 2025 $ 0.174
+0.39%
$ 1.74 million $ 1.06 million
Nov 9, 2025 $ 0.173
-1.28%
$ 1.73 million $ 1.04 million
Nov 8, 2025 $ 0.176
-4.22%
$ 1.76 million $ 1.04 million
Nov 7, 2025 $ 0.183
+7.07%
$ 1.83 million $ 1.06 million
Nov 6, 2025 $ 0.171
-2.32%
$ 1.71 million $ 961,684
Nov 5, 2025 $ 0.175
-2.19%
$ 1.75 million $ 960,462
Nov 4, 2025 $ 0.179
-6.55%
$ 1.79 million $ 946,988
Nov 3, 2025 $ 0.192
-11.90%
$ 1.92 million $ 979,362
Nov 2, 2025 $ 0.217
+3.10%
$ 2.17 million $ 1.07 million
Nov 1, 2025 $ 0.211
+2.20%
$ 2.11 million $ 1.01 million
Oct 31, 2025 $ 0.207
+4.64%
$ 2.06 million $ 959,510
Oct 30, 2025 $ 0.195
-11.29%
$ 1.97 million $ 869,147
Oct 29, 2025 $ 0.22
-1.17%
$ 2.2 million $ 936,822
Oct 28, 2025 $ 0.225
-11.27%
$ 2.22 million $ 915,661