Skip to main content
logo
Stem, Inc. (STEM)
NYSE: STEM · Real-Time Price · USD
11.84
-0.59 (-4.75%)
At close: Feb 10, 2026, 4:00 PM EST
11.79
-0.05 (-0.42%)
After-hours: Feb 10, 2026, 7:56 PM EST

Stem, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202612.3212.4511.7111.8411.84-4.75%195,470
Feb 9, 202612.7012.7011.8612.4312.43-2.51%218,870
Feb 6, 202612.2712.9511.7612.7512.756.34%253,118
Feb 5, 202613.9214.0911.8011.9911.99-16.56%444,047
Feb 4, 202615.4115.4913.6814.3714.37-6.45%226,304
Feb 3, 202616.0516.2314.4115.3615.36-1.54%287,109
Feb 2, 202615.4516.0615.1915.6015.60-193,712
Jan 30, 202616.3916.8815.5015.6015.60-6.14%226,234
Jan 29, 202617.0117.1416.4016.6216.62-1.89%165,140
Jan 28, 202617.6017.9716.9416.9416.94-2.14%137,059
Jan 27, 202617.9618.2817.0617.3117.31-2.59%143,495
Jan 26, 202618.3318.3317.2317.7717.77-5.23%267,857
Jan 23, 202618.9219.6418.4418.7518.75-1.11%203,692
Jan 22, 202619.0520.2018.9218.9618.961.55%215,859
Jan 21, 202620.3721.0517.2618.6718.67-5.90%472,344
Jan 20, 202619.2020.5418.8219.8419.84-3.41%267,823
Jan 16, 202619.8221.6119.7020.5420.544.26%270,024
Jan 15, 202620.2720.7418.7519.7019.70-0.91%301,188
Jan 14, 202618.9320.7217.9519.8819.885.30%358,729
Jan 13, 202617.8720.0117.8218.8818.886.37%375,567
Jan 12, 202617.7018.0516.0317.7517.750.40%409,992
Jan 9, 202617.3618.8416.4517.6817.683.76%589,988
Jan 8, 202617.9219.0017.0417.0417.04-5.12%168,842
Jan 7, 202618.1118.5017.5617.9617.96-3.08%160,588
Jan 6, 202618.4418.5317.0918.5318.531.26%221,614
Jan 5, 202617.5018.6517.0618.3018.307.90%197,858
Jan 2, 202615.5817.1915.3916.9616.9612.69%148,288
Dec 31, 202515.1615.6714.9015.0515.05-1.44%186,189
Dec 30, 202515.2015.7114.8015.2715.270.86%191,092
Dec 29, 202515.6516.0815.0015.1415.14-5.49%261,339
Dec 26, 202516.3516.3715.7216.0216.02-2.26%104,762
Dec 24, 202516.3816.4915.9016.3916.39-0.30%83,394
Dec 23, 202516.2917.0816.1116.4416.44-2.78%171,759
Dec 22, 202516.8217.5316.6116.9116.911.38%131,338
Dec 19, 202516.6017.6116.4816.6816.680.48%150,353
Dec 18, 202516.5117.6016.3016.6016.604.27%211,996
Dec 17, 202517.3818.0815.9215.9215.92-8.98%180,658
Dec 16, 202517.8018.4316.6817.4917.49-1.19%137,227
Dec 15, 202519.5619.5617.6917.7017.70-7.96%251,316
Dec 12, 202521.9922.1218.9119.2319.23-12.15%351,545
Dec 11, 202519.0121.9618.3921.8921.8915.27%453,637
Dec 10, 202518.5419.9017.5218.9918.993.66%244,422
Dec 9, 202518.1919.3418.0018.3218.321.50%104,141
Dec 8, 202518.5619.0017.9918.0518.05-1.37%126,823
Dec 5, 202518.5019.1017.8618.3018.30-1.98%218,789
Dec 4, 202516.9518.8116.9518.6718.678.29%197,882
Dec 3, 202517.3017.3016.5717.2417.240.23%151,453
Dec 2, 202516.8517.2816.7017.2017.202.99%120,919
Dec 1, 202516.7917.4016.1716.7016.70-3.47%179,177
Nov 28, 202516.8417.6516.6417.3017.305.68%102,777