Stem Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2024	0	0	0	0	0	-	1,780
Sep 16, 2024	0	0	0	0	0	-100.00%	114
Aug 15, 2024	0.01	0.01	0.01	0.01	0.01	-	6,732
Aug 14, 2024	0	0	0	0	0	-100.00%	493
Aug 12, 2024	0.01	0.01	0.01	0.01	0.01	-	7,408
Jul 29, 2024	0.01	0.01	0.01	0.01	0.01	-67.21%	102
May 6, 2024	0.03	0.03	0.03	0.03	0.03	52.50%	4,572
Apr 25, 2024	0.02	0.02	0.02	0.02	0.02	-80.00%	15,700
Apr 16, 2024	0.15	0.20	0.10	0.10	0.10	-	2,163
Apr 15, 2024	0.10	0.10	0.10	0.10	0.10	-12.05%	5,053
Apr 11, 2024	0.11	0.11	0.11	0.11	0.11	-13.01%	134
Apr 9, 2024	0.13	0.13	0.13	0.13	0.13	1.00%	1,049
Apr 4, 2024	0.13	0.13	0.13	0.13	0.13	29.40%	335
Mar 28, 2024	0.10	0.10	0.10	0.10	0.10	-	144
Mar 25, 2024	0.10	0.10	0.10	0.10	0.10	-	235
Mar 19, 2024	0.10	0.10	0.10	0.10	0.10	-	162
Mar 18, 2024	0.10	0.10	0.10	0.10	0.10	-	130
Mar 12, 2024	0.10	0.46	0.10	0.10	0.10	-	1,741
Mar 11, 2024	0.10	0.10	0.10	0.10	0.10	-	825
Mar 8, 2024	0.35	0.35	0.10	0.10	0.10	-	4,056
Mar 6, 2024	0.10	0.10	0.10	0.10	0.10	-	1,681
Mar 4, 2024	0.10	0.10	0.10	0.10	0.10	99.20%	1,079
Feb 29, 2024	0.05	0.05	0.05	0.05	0.05	-64.17%	270
Feb 28, 2024	0.14	0.14	0.14	0.14	0.14	-68.16%	2,620
Feb 27, 2024	0.24	0.44	0.14	0.44	0.44	109.52%	1,559
Feb 26, 2024	0.12	0.21	0.12	0.21	0.21	-19.85%	4,136
Feb 21, 2024	0.14	0.26	0.14	0.26	0.26	-4.38%	832
Feb 20, 2024	0.27	0.27	0.27	0.27	0.27	-	412
Feb 16, 2024	0.27	0.27	0.12	0.27	0.27	-	2,270
Feb 8, 2024	0.35	0.65	0.25	0.27	0.27	37.00%	254,969
Feb 7, 2024	0.12	0.20	0.12	0.20	0.20	11.11%	12,059
Feb 6, 2024	0.10	0.20	0.10	0.18	0.18	-28.00%	5,524
Feb 5, 2024	0.07	0.25	0.04	0.25	0.25	525.00%	66,501
Feb 2, 2024	0.01	0.13	0.01	0.04	0.04	300.00%	131,585
Feb 1, 2024	0.01	0.01	0.01	0.01	0.01	-96.43%	428,020
Jan 31, 2024	0.25	0.38	0.24	0.28	0.28	12.00%	284
Jan 30, 2024	0.24	0.25	0.22	0.25	0.25	14.16%	31,198
Jan 29, 2024	0.27	0.27	0.21	0.22	0.22	-39.17%	2,640
Jan 26, 2024	0.49	0.49	0.36	0.36	0.36	20.00%	3,679
Jan 25, 2024	0.28	0.49	0.27	0.30	0.30	-16.67%	1,206
Jan 24, 2024	0.49	0.49	0.36	0.36	0.36	-	522
Jan 23, 2024	0.40	0.40	0.31	0.36	0.36	-	3,077
Jan 22, 2024	0.35	0.49	0.35	0.36	0.36	2.86%	2,951
Jan 19, 2024	0.25	0.35	0.25	0.35	0.35	25.00%	1,118
Jan 18, 2024	0.35	0.35	0.26	0.28	0.28	-20.00%	1,665
Jan 17, 2024	0.50	0.50	0.30	0.35	0.35	-22.22%	4,000
Jan 16, 2024	0.50	0.50	0.40	0.45	0.45	8.17%	850
Jan 12, 2024	0.50	0.50	0.42	0.42	0.42	-	11
Jan 11, 2024	0.36	0.50	0.36	0.42	0.42	-16.80%	201
Jan 10, 2024	0.50	0.50	0.36	0.50	0.50	-	572
Jan 9, 2024	0.50	0.50	0.36	0.50	0.50	-	2,414
Jan 8, 2024	0.43	0.52	0.36	0.50	0.50	61.29%	3,584
Jan 5, 2024	0.50	0.50	0.31	0.31	0.31	-35.42%	896
Jan 4, 2024	0.46	0.48	0.38	0.48	0.48	4.35%	267
Jan 3, 2024	0.47	0.47	0.37	0.46	0.46	53.33%	788
Jan 2, 2024	0.40	0.47	0.30	0.30	0.30	-	161
Dec 29, 2023	0.47	0.47	0.30	0.30	0.30	-26.83%	1,482
Dec 28, 2023	0.33	0.44	0.33	0.41	0.41	36.67%	5,417
Dec 27, 2023	0.35	0.39	0.26	0.30	0.30	-	11,761
Dec 26, 2023	0.42	0.42	0.28	0.30	0.30	-13.29%	143
Dec 22, 2023	0.25	0.35	0.25	0.35	0.35	8.12%	179
Dec 21, 2023	0.38	0.38	0.25	0.32	0.32	-15.79%	3,679
Dec 20, 2023	0.40	0.40	0.35	0.38	0.38	5.56%	451
Dec 19, 2023	0.20	0.37	0.20	0.36	0.36	-10.00%	2,889
Dec 18, 2023	0.30	0.42	0.30	0.40	0.40	-7.83%	3,057
Dec 15, 2023	0.34	0.47	0.32	0.43	0.43	35.62%	2,537
Dec 14, 2023	0.46	0.46	0.32	0.32	0.32	-	3,388
Dec 13, 2023	0.46	0.46	0.32	0.32	0.32	-30.43%	16,529
Dec 12, 2023	0.37	0.46	0.37	0.46	0.46	24.32%	13,781
Dec 11, 2023	0.39	0.39	0.35	0.37	0.37	5.71%	349
Dec 8, 2023	0.20	0.35	0.20	0.35	0.35	-7.89%	63
Dec 7, 2023	0.35	0.40	0.20	0.38	0.38	8.57%	116,402
Dec 6, 2023	0.35	0.35	0.35	0.35	0.35	-13.58%	75
Dec 5, 2023	0.41	0.41	0.35	0.41	0.41	-	186
Dec 4, 2023	0.46	0.46	0.35	0.41	0.41	22.73%	254
Dec 1, 2023	0.33	0.33	0.33	0.33	0.33	-17.50%	1,050
Nov 30, 2023	0.47	0.47	0.40	0.40	0.40	5.54%	843
Nov 29, 2023	0.47	0.47	0.34	0.38	0.38	11.47%	2,423
Nov 28, 2023	0.41	0.47	0.34	0.34	0.34	-2.86%	183
Nov 27, 2023	0.46	0.47	0.32	0.35	0.35	-10.26%	17,659
Nov 24, 2023	0.43	0.47	0.34	0.39	0.39	-	955
Nov 22, 2023	0.36	0.45	0.36	0.39	0.39	18.18%	7,795
Nov 21, 2023	0.44	0.44	0.33	0.33	0.33	-17.50%	97
Nov 20, 2023	0.36	0.50	0.35	0.40	0.40	5.26%	2,008
Nov 17, 2023	0.50	0.50	0.32	0.38	0.38	-5.00%	12,124
Nov 16, 2023	0.40	0.58	0.35	0.40	0.40	5.26%	1,630
Nov 15, 2023	0.60	0.60	0.37	0.38	0.38	-36.67%	5,421
Nov 14, 2023	0.43	0.64	0.36	0.60	0.60	66.67%	3,390
Nov 13, 2023	0.47	0.47	0.36	0.36	0.36	-18.18%	1,500
Nov 10, 2023	0.44	0.69	0.35	0.44	0.44	11.39%	9,416
Nov 9, 2023	0.44	0.44	0.37	0.40	0.40	-1.25%	2,701
Nov 8, 2023	0.40	0.44	0.36	0.40	0.40	-9.09%	179
Nov 7, 2023	0.44	0.44	0.36	0.44	0.44	10.00%	2,272
Nov 6, 2023	0.44	0.44	0.36	0.40	0.40	-9.09%	2,113
Nov 3, 2023	0.45	0.45	0.35	0.44	0.44	-2.22%	14,391
Nov 2, 2023	0.35	0.50	0.35	0.45	0.45	28.57%	17,717