Stem, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.34	0.35	0.32	0.33	0.33	-2.34%	5,320,071
Nov 19, 2024	0.36	0.36	0.34	0.34	0.34	-3.99%	6,632,818
Nov 18, 2024	0.35	0.37	0.35	0.36	0.36	0.74%	5,215,777
Nov 15, 2024	0.38	0.38	0.35	0.35	0.35	-4.59%	7,006,642
Nov 14, 2024	0.38	0.39	0.37	0.37	0.37	-1.33%	3,749,509
Nov 13, 2024	0.39	0.41	0.36	0.38	0.38	-4.58%	9,488,918
Nov 12, 2024	0.39	0.44	0.38	0.39	0.39	-4.15%	7,706,860
Nov 11, 2024	0.37	0.42	0.35	0.41	0.41	13.26%	7,704,721
Nov 8, 2024	0.36	0.37	0.35	0.36	0.36	3.43%	4,333,952
Nov 7, 2024	0.39	0.40	0.35	0.35	0.35	-10.35%	6,585,727
Nov 6, 2024	0.41	0.42	0.31	0.39	0.39	-13.24%	6,058,361
Nov 5, 2024	0.41	0.48	0.41	0.45	0.45	7.14%	6,115,658
Nov 4, 2024	0.40	0.42	0.38	0.42	0.42	5.13%	6,744,917
Nov 1, 2024	0.39	0.44	0.38	0.40	0.40	5.83%	7,062,668
Oct 31, 2024	0.45	0.45	0.33	0.38	0.38	-21.60%	10,448,012
Oct 30, 2024	0.53	0.55	0.48	0.48	0.48	-11.00%	6,287,744
Oct 29, 2024	0.57	0.59	0.54	0.54	0.54	-5.90%	4,565,024
Oct 28, 2024	0.55	0.59	0.54	0.57	0.57	6.25%	3,484,068
Oct 25, 2024	0.53	0.56	0.52	0.54	0.54	0.32%	2,934,102
Oct 24, 2024	0.50	0.57	0.50	0.54	0.54	6.81%	5,928,483
Oct 23, 2024	0.52	0.53	0.48	0.51	0.51	-3.77%	3,561,835
Oct 22, 2024	0.53	0.57	0.52	0.52	0.52	-1.69%	4,699,972
Oct 21, 2024	0.54	0.56	0.52	0.53	0.53	-7.04%	5,528,361
Oct 18, 2024	0.57	0.62	0.54	0.57	0.57	-0.05%	5,361,567
Oct 17, 2024	0.61	0.63	0.57	0.57	0.57	-6.78%	6,500,847
Oct 16, 2024	0.62	0.65	0.58	0.62	0.62	3.88%	6,069,437
Oct 15, 2024	0.64	0.67	0.59	0.59	0.59	-0.90%	9,720,708
Oct 14, 2024	0.57	0.65	0.54	0.60	0.60	10.42%	12,595,965
Oct 11, 2024	0.51	0.58	0.50	0.54	0.54	9.76%	13,027,274
Oct 10, 2024	0.48	0.51	0.44	0.49	0.49	8.07%	4,973,942
Oct 9, 2024	0.41	0.49	0.41	0.46	0.46	11.00%	6,012,452
Oct 8, 2024	0.44	0.44	0.40	0.41	0.41	-7.52%	2,727,575
Oct 7, 2024	0.40	0.46	0.40	0.45	0.45	7.61%	6,597,542
Oct 4, 2024	0.47	0.48	0.40	0.41	0.41	-13.79%	8,475,513
Oct 3, 2024	0.33	0.50	0.33	0.48	0.48	45.23%	24,487,015
Oct 2, 2024	0.32	0.35	0.31	0.33	0.33	2.23%	4,901,523
Oct 1, 2024	0.35	0.36	0.31	0.32	0.32	-7.15%	3,979,747
Sep 30, 2024	0.34	0.35	0.32	0.35	0.35	5.77%	5,038,672
Sep 27, 2024	0.32	0.35	0.32	0.33	0.33	3.62%	10,066,879
Sep 26, 2024	0.32	0.33	0.30	0.32	0.32	2.48%	4,958,995
Sep 25, 2024	0.32	0.32	0.31	0.31	0.31	-3.40%	3,899,447
Sep 24, 2024	0.35	0.36	0.31	0.32	0.32	-6.96%	5,312,947
Sep 23, 2024	0.38	0.38	0.34	0.34	0.34	-2.85%	5,433,818
Sep 20, 2024	0.42	0.42	0.36	0.36	0.36	-12.37%	5,038,733
Sep 19, 2024	0.48	0.48	0.40	0.41	0.41	-9.35%	4,234,672
Sep 18, 2024	0.45	0.49	0.43	0.45	0.45	-0.47%	3,530,792
Sep 17, 2024	0.45	0.47	0.43	0.45	0.45	4.30%	3,412,306
Sep 16, 2024	0.44	0.45	0.42	0.43	0.43	-2.93%	3,309,395
Sep 13, 2024	0.42	0.45	0.41	0.44	0.44	4.35%	4,091,992
Sep 12, 2024	0.46	0.46	0.42	0.43	0.43	-7.49%	3,048,888
Sep 11, 2024	0.39	0.46	0.38	0.46	0.46	20.89%	8,278,888
Sep 10, 2024	0.40	0.41	0.37	0.38	0.38	-6.84%	5,288,881
Sep 9, 2024	0.44	0.47	0.41	0.41	0.41	-7.76%	6,349,478
Sep 6, 2024	0.47	0.47	0.44	0.44	0.44	-3.30%	5,079,685
Sep 5, 2024	0.50	0.51	0.45	0.46	0.46	-8.12%	7,342,744
Sep 4, 2024	0.49	0.58	0.48	0.50	0.50	2.26%	8,515,778
Sep 3, 2024	0.57	0.58	0.48	0.49	0.49	-16.53%	11,248,808
Aug 30, 2024	0.62	0.66	0.58	0.58	0.58	-5.51%	6,336,978
Aug 29, 2024	0.60	0.64	0.56	0.62	0.62	6.03%	8,938,005
Aug 28, 2024	0.65	0.66	0.58	0.58	0.58	-9.25%	10,233,198
Aug 27, 2024	0.69	0.71	0.63	0.64	0.64	-7.51%	7,448,129
Aug 26, 2024	0.75	0.76	0.65	0.69	0.69	-7.35%	8,342,490
Aug 23, 2024	0.63	0.79	0.63	0.75	0.75	22.23%	30,849,528
Aug 22, 2024	0.63	0.65	0.60	0.61	0.61	-2.89%	9,017,821
Aug 21, 2024	0.58	0.66	0.57	0.63	0.63	10.23%	11,188,142
Aug 20, 2024	0.56	0.60	0.55	0.57	0.57	1.63%	9,093,102
Aug 19, 2024	0.55	0.59	0.55	0.56	0.56	0.23%	5,181,355
Aug 16, 2024	0.53	0.60	0.52	0.56	0.56	7.28%	6,718,090
Aug 15, 2024	0.60	0.60	0.51	0.52	0.52	-10.08%	9,105,149
Aug 14, 2024	0.54	0.62	0.51	0.58	0.58	10.81%	19,267,800
Aug 13, 2024	0.51	0.54	0.49	0.53	0.53	4.21%	6,776,264
Aug 12, 2024	0.57	0.58	0.47	0.50	0.50	-12.66%	11,708,283
Aug 9, 2024	0.54	0.60	0.53	0.58	0.58	5.14%	9,780,390
Aug 8, 2024	0.60	0.60	0.55	0.55	0.55	-6.96%	10,486,916
Aug 7, 2024	0.57	0.62	0.53	0.59	0.59	-40.81%	34,853,449
Aug 6, 2024	1.01	1.05	0.98	1.00	1.00	0.53%	4,964,193
Aug 5, 2024	0.97	1.05	0.91	0.99	0.99	-5.55%	7,337,756
Aug 2, 2024	1.07	1.10	1.05	1.05	1.05	-4.55%	2,029,635
Aug 1, 2024	1.23	1.24	1.08	1.10	1.10	-9.84%	3,164,311
Jul 31, 2024	1.20	1.30	1.17	1.22	1.22	2.52%	2,028,226
Jul 30, 2024	1.17	1.22	1.16	1.19	1.19	-	1,304,657
Jul 29, 2024	1.28	1.28	1.17	1.19	1.19	-6.30%	2,541,889
Jul 26, 2024	1.35	1.38	1.25	1.27	1.27	-1.55%	3,161,990
Jul 25, 2024	1.25	1.36	1.23	1.29	1.29	3.20%	2,830,003
Jul 24, 2024	1.31	1.36	1.25	1.25	1.25	-6.72%	2,284,347
Jul 23, 2024	1.30	1.38	1.27	1.34	1.34	1.52%	1,877,477
Jul 22, 2024	1.27	1.37	1.25	1.32	1.32	7.32%	3,444,130
Jul 19, 2024	1.27	1.28	1.22	1.23	1.23	-4.65%	2,044,272
Jul 18, 2024	1.40	1.43	1.28	1.29	1.29	-8.51%	1,857,128
Jul 17, 2024	1.43	1.52	1.35	1.41	1.41	-7.24%	3,225,841
Jul 16, 2024	1.44	1.52	1.35	1.52	1.52	6.29%	5,480,149
Jul 15, 2024	1.41	1.44	1.28	1.43	1.43	-0.69%	4,872,137
Jul 12, 2024	1.34	1.44	1.31	1.44	1.44	12.50%	5,597,285
Jul 11, 2024	1.18	1.29	1.17	1.28	1.28	11.30%	6,348,169
Jul 10, 2024	1.15	1.17	1.11	1.15	1.15	1.77%	1,980,527
Jul 9, 2024	1.12	1.17	1.09	1.13	1.13	-0.88%	4,244,711
Jul 8, 2024	1.15	1.17	1.12	1.14	1.14	0.88%	2,195,595
Jul 5, 2024	1.11	1.15	1.08	1.13	1.13	-0.88%	1,808,328
Jul 3, 2024	1.09	1.17	1.08	1.14	1.14	2.70%	2,524,166
Jul 2, 2024	1.05	1.13	0.99	1.11	1.11	6.73%	5,246,886