Stem Inc STEM
NYSE · United States · Technology Services
$4.07-0.18 (-4.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.07 | -4.24% | $4.31 | $4.31 | $4.06 | 146.10K |
| 2026-09-30 | $4.25 | -8.99% | $4.65 | $4.80 | $4.20 | 197.10K |
| 2026-09-29 | $4.67 | +2.64% | $4.64 | $4.71 | $4.56 | 93.20K |
| 2026-09-28 | $4.55 | +1.56% | $4.50 | $4.78 | $4.50 | 227.70K |
| 2026-09-25 | $4.48 | +14.87% | $4.45 | $4.67 | $4.25 | 732.20K |
| 2026-09-24 | $3.90 | +2.09% | $3.81 | $3.93 | $3.70 | 202.00K |
| 2026-09-23 | $3.82 | -5.21% | $4.00 | $4.05 | $3.80 | 250.10K |
| 2026-09-22 | $4.03 | -7.78% | $4.50 | $4.55 | $4.02 | 281.40K |
| 2026-09-21 | $4.37 | -5.21% | $4.56 | $4.67 | $4.37 | 189.40K |
| 2026-09-18 | $4.61 | -2.33% | $4.77 | $4.79 | $4.53 | 107.80K |
| 2026-09-17 | $4.72 | +5.59% | $4.59 | $4.82 | $4.59 | 66.70K |
| 2026-09-16 | $4.47 | -3.46% | $4.68 | $4.82 | $4.44 | 127.30K |
| 2026-09-15 | $4.63 | -2.53% | $4.65 | $4.72 | $4.55 | 88.20K |
| 2026-09-14 | $4.75 | +0.64% | $4.72 | $4.90 | $4.61 | 118.30K |
| 2026-09-11 | $4.72 | -7.81% | $5.17 | $5.20 | $4.71 | 201.20K |
| 2026-09-10 | $5.12 | -4.66% | $5.25 | $5.25 | $5.02 | 125.20K |
| 2026-09-09 | $5.37 | -4.79% | $5.57 | $5.76 | $5.33 | 104.80K |
| 2026-09-08 | $5.64 | +1.26% | $5.62 | $5.89 | $5.58 | 98.00K |
| 2026-09-04 | $5.57 | +1.09% | $5.55 | $5.70 | $5.50 | 71.50K |
| 2026-09-03 | $5.51 | +0.92% | $5.55 | $5.62 | $5.42 | 55.60K |
| 2026-09-02 | $5.46 | -0.55% | $5.53 | $5.72 | $5.43 | 68.20K |
| 2026-09-01 | $5.49 | -4.02% | $5.54 | $5.72 | $5.46 | 76.40K |
| 2026-08-31 | $5.72 | +5.15% | $5.50 | $5.74 | $5.50 | 86.20K |
| 2026-08-28 | $5.44 | -4.56% | $5.55 | $5.72 | $5.43 | 93.20K |
| 2026-08-27 | $5.70 | +0.71% | $5.78 | $5.89 | $5.61 | 139.10K |
| 2026-08-26 | $5.66 | +0.89% | $5.66 | $5.79 | $5.55 | 45.90K |
| 2026-08-25 | $5.61 | +2.75% | $5.60 | $5.79 | $5.51 | 79.60K |
| 2026-08-24 | $5.46 | -4.21% | $5.72 | $5.72 | $5.37 | 84.40K |
| 2026-08-21 | $5.70 | +0.88% | $5.68 | $5.95 | $5.65 | 82.50K |
| 2026-08-20 | $5.65 | -1.91% | $5.70 | $5.84 | $5.48 | 83.70K |
| 2026-08-19 | $5.76 | -1.37% | $5.86 | $5.97 | $5.66 | 127.00K |
| 2026-08-18 | $5.84 | -4.26% | $6.00 | $6.00 | $5.78 | 95.00K |
| 2026-08-17 | $6.10 | -3.79% | $6.41 | $6.45 | $6.03 | 95.90K |
| 2026-08-14 | $6.34 | +1.60% | $6.25 | $6.60 | $6.05 | 171.60K |
| 2026-08-13 | $6.24 | +14.50% | $5.75 | $7.02 | $5.63 | 483.50K |
| 2026-08-12 | $5.45 | -7.47% | $6.02 | $6.04 | $5.42 | 212.80K |
| 2026-08-11 | $5.89 | +3.70% | $5.67 | $5.92 | $5.60 | 81.50K |
| 2026-08-10 | $5.68 | -3.40% | $5.89 | $5.95 | $5.33 | 152.90K |
| 2026-08-07 | $5.88 | +2.26% | $5.87 | $6.07 | $5.84 | 71.00K |
| 2026-08-06 | $5.75 | -0.86% | $5.85 | $5.99 | $5.63 | 72.10K |
| 2026-08-05 | $5.80 | -3.01% | $5.92 | $6.15 | $5.65 | 70.70K |
| 2026-08-04 | $5.98 | +6.41% | $5.80 | $6.11 | $5.65 | 163.90K |
| 2026-08-03 | $5.62 | +4.07% | $5.47 | $5.70 | $5.45 | 139.40K |
| 2026-07-31 | $5.40 | +1.89% | $5.42 | $5.64 | $5.26 | 137.20K |
| 2026-07-30 | $5.30 | +7.07% | $4.96 | $5.55 | $4.95 | 133.70K |
| 2026-07-29 | $4.95 | -7.13% | $5.29 | $5.35 | $4.92 | 149.70K |
| 2026-07-28 | $5.33 | -4.48% | $5.45 | $5.52 | $5.13 | 108.50K |
| 2026-07-27 | $5.58 | +1.64% | $5.53 | $5.89 | $5.45 | 161.70K |
| 2026-07-24 | $5.49 | -5.51% | $5.81 | $5.83 | $5.45 | 149.70K |
| 2026-07-23 | $5.81 | -3.33% | $6.00 | $6.06 | $5.74 | 87.20K |
| 2026-07-22 | $6.01 | -4.45% | $6.25 | $6.42 | $5.98 | 82.60K |
| 2026-07-21 | $6.29 | +3.28% | $6.16 | $6.48 | $6.14 | 53.70K |
| 2026-07-20 | $6.09 | -2.72% | $6.30 | $6.30 | $6.01 | 117.60K |
| 2026-07-17 | $6.26 | -0.95% | $6.15 | $6.34 | $6.05 | 123.10K |
| 2026-07-16 | $6.32 | -4.68% | $6.62 | $6.64 | $6.20 | 110.40K |
| 2026-07-15 | $6.63 | +0.30% | $6.76 | $6.90 | $6.50 | 56.60K |
| 2026-07-14 | $6.61 | +1.38% | $6.52 | $6.85 | $6.52 | 107.90K |
| 2026-07-13 | $6.52 | -6.32% | $6.82 | $6.93 | $6.42 | 183.50K |
| 2026-07-10 | $6.96 | -1.83% | $7.12 | $7.12 | $6.83 | 87.40K |
| 2026-07-09 | $7.09 | +2.46% | $6.92 | $7.18 | $6.88 | 65.20K |
| 2026-07-08 | $6.92 | -3.62% | $7.10 | $7.14 | $6.70 | 127.40K |
| 2026-07-07 | $7.18 | -7.83% | $7.68 | $7.77 | $7.14 | 138.70K |
| 2026-07-06 | $7.79 | -0.76% | $7.77 | $8.21 | $7.73 | 94.60K |
| 2026-07-02 | $7.85 | -0.88% | $8.03 | $8.24 | $7.55 | 118.40K |
| 2026-07-01 | $7.92 | +1.41% | $7.79 | $8.29 | $7.75 | 99.10K |
| 2026-06-30 | $7.81 | +4.41% | $7.57 | $7.98 | $7.48 | 94.70K |
| 2026-06-29 | $7.48 | +1.63% | $7.42 | $7.64 | $7.28 | 68.00K |
| 2026-06-26 | $7.36 | +1.66% | $7.15 | $7.41 | $7.12 | 127.80K |
| 2026-06-25 | $7.24 | -2.82% | $7.55 | $7.59 | $7.15 | 123.00K |
| 2026-06-24 | $7.45 | -2.36% | $7.75 | $7.92 | $7.37 | 89.50K |
| 2026-06-23 | $7.63 | -5.33% | $7.74 | $8.13 | $7.63 | 64.60K |
| 2026-06-22 | $8.06 | -1.95% | $8.20 | $8.49 | $7.76 | 102.10K |
| 2026-06-18 | $8.22 | +7.03% | $7.96 | $8.32 | $7.70 | 123.40K |
| 2026-06-17 | $7.68 | -1.29% | $7.82 | $8.27 | $7.63 | 87.10K |
| 2026-06-16 | $7.78 | +0.26% | $7.70 | $8.00 | $7.60 | 84.80K |
| 2026-06-15 | $7.76 | +6.16% | $7.69 | $8.19 | $7.69 | 138.10K |
| 2026-06-12 | $7.31 | -3.43% | $7.54 | $7.83 | $7.20 | 137.10K |
| 2026-06-11 | $7.57 | +2.44% | $7.36 | $7.62 | $7.24 | 114.60K |
| 2026-06-10 | $7.39 | -4.03% | $7.59 | $7.93 | $7.34 | 79.40K |
| 2026-06-09 | $7.70 | -1.03% | $7.90 | $8.37 | $7.41 | 172.50K |
| 2026-06-08 | $7.78 | +1.04% | $7.97 | $8.04 | $7.60 | 182.30K |
| 2026-06-05 | $7.70 | -16.03% | $9.03 | $9.03 | $7.60 | 300.70K |
| 2026-06-04 | $9.17 | +1.44% | $8.97 | $9.23 | $8.78 | 182.00K |
| 2026-06-03 | $9.04 | -9.78% | $9.76 | $9.89 | $9.02 | 185.80K |
| 2026-06-02 | $10.02 | -1.28% | $10.06 | $10.50 | $9.98 | 255.80K |
| 2026-06-01 | $10.15 | +4.42% | $9.50 | $10.27 | $9.21 | 223.30K |
| 2026-05-29 | $9.72 | -4.80% | $10.08 | $10.12 | $9.60 | 139.90K |
| 2026-05-28 | $10.21 | -0.39% | $10.10 | $10.52 | $9.98 | 213.40K |
| 2026-05-27 | $10.25 | -0.29% | $10.50 | $10.73 | $10.01 | 215.30K |
| 2026-05-26 | $10.28 | +8.67% | $9.73 | $10.53 | $9.58 | 306.30K |