Skip to main content
Stem Holdings, Inc. (STMH)
OTCMKTS · Delayed Price · Currency is USD
0.0000
+0.0000 (0.00%)
At close: Dec 19, 2024

Stem Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202400000-194
Dec 17, 20240.000.00000-2,787
Dec 10, 202400000-16,093
Nov 13, 202400000-800
Oct 21, 202400000-1,780
Sep 16, 202400000-100.00%114
Aug 15, 20240.010.010.010.010.01-6,732
Aug 14, 202400000-100.00%493
Aug 12, 20240.010.010.010.010.01-7,408
Jul 29, 20240.010.010.010.010.01-67.21%102
May 6, 20240.030.030.030.030.0352.50%4,572
Apr 25, 20240.020.020.020.020.02-80.00%15,700
Apr 16, 20240.150.200.100.100.10-2,163
Apr 15, 20240.100.100.100.100.10-12.05%5,053
Apr 11, 20240.110.110.110.110.11-13.01%134
Apr 9, 20240.130.130.130.130.131.00%1,049
Apr 4, 20240.130.130.130.130.1329.40%335
Mar 28, 20240.100.100.100.100.10-144
Mar 25, 20240.100.100.100.100.10-235
Mar 19, 20240.100.100.100.100.10-162
Mar 18, 20240.100.100.100.100.10-130
Mar 12, 20240.100.460.100.100.10-1,741
Mar 11, 20240.100.100.100.100.10-825
Mar 8, 20240.350.350.100.100.10-4,056
Mar 6, 20240.100.100.100.100.10-1,681
Mar 4, 20240.100.100.100.100.1099.20%1,079
Feb 29, 20240.050.050.050.050.05-64.17%270
Feb 28, 20240.140.140.140.140.14-68.16%2,620
Feb 27, 20240.240.440.140.440.44109.52%1,559
Feb 26, 20240.120.210.120.210.21-19.85%4,136
Feb 21, 20240.140.260.140.260.26-4.38%832
Feb 20, 20240.270.270.270.270.27-412
Feb 16, 20240.270.270.120.270.27-2,270
Feb 8, 20240.350.650.250.270.2737.00%254,969
Feb 7, 20240.120.200.120.200.2011.11%12,059
Feb 6, 20240.100.200.100.180.18-28.00%5,524
Feb 5, 20240.070.250.040.250.25525.00%66,501
Feb 2, 20240.010.130.010.040.04300.00%131,585
Feb 1, 20240.010.010.010.010.01-96.43%428,020
Jan 31, 20240.250.380.240.280.2812.00%284
Jan 30, 20240.240.250.220.250.2514.16%31,198
Jan 29, 20240.270.270.210.220.22-39.17%2,640
Jan 26, 20240.490.490.360.360.3620.00%3,679
Jan 25, 20240.280.490.270.300.30-16.67%1,206
Jan 24, 20240.490.490.360.360.36-522
Jan 23, 20240.400.400.310.360.36-3,077
Jan 22, 20240.350.490.350.360.362.86%2,951
Jan 19, 20240.250.350.250.350.3525.00%1,118
Jan 18, 20240.350.350.260.280.28-20.00%1,665
Jan 17, 20240.500.500.300.350.35-22.22%4,000
Jan 16, 20240.500.500.400.450.458.17%850
Jan 12, 20240.500.500.420.420.42-11
Jan 11, 20240.360.500.360.420.42-16.80%201
Jan 10, 20240.500.500.360.500.50-572
Jan 9, 20240.500.500.360.500.50-2,414
Jan 8, 20240.430.520.360.500.5061.29%3,584
Jan 5, 20240.500.500.310.310.31-35.42%896
Jan 4, 20240.460.480.380.480.484.35%267
Jan 3, 20240.470.470.370.460.4653.33%788
Jan 2, 20240.400.470.300.300.30-161
Dec 29, 20230.470.470.300.300.30-26.83%1,482
Dec 28, 20230.330.440.330.410.4136.67%5,417
Dec 27, 20230.350.390.260.300.30-11,761