Stem, Inc. (STEM)
NYSE: STEM · Real-Time Price · USD
0.5332
-0.0128 (-2.34%)
At close: Jun 5, 2025, 4:00 PM
0.5199
-0.0133 (-2.49%)
After-hours: Jun 5, 2025, 7:51 PM EDT

Stem, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.550.550.510.530.53-2.34%1,738,093
Jun 4, 20250.490.550.490.550.558.25%3,102,639
Jun 3, 20250.480.530.470.500.505.39%2,906,152
Jun 2, 20250.490.490.460.480.48-2.15%1,644,456
May 30, 20250.480.500.450.490.495.68%2,945,033
May 29, 20250.470.490.460.460.46-0.52%1,552,905
May 28, 20250.480.490.460.470.47-2.27%1,707,630
May 27, 20250.450.490.440.480.483.39%2,788,352
May 23, 20250.420.470.420.460.461.19%1,683,531
May 22, 20250.480.490.350.460.46-6.84%4,976,983
May 21, 20250.520.530.480.490.49-7.55%3,484,070
May 20, 20250.550.550.520.530.53-1.78%2,150,204
May 19, 20250.520.560.510.540.54-0.87%4,473,552
May 16, 20250.530.560.520.540.540.18%2,551,573
May 15, 20250.540.550.530.540.54-2.50%2,100,509
May 14, 20250.550.590.540.560.561.00%3,473,835
May 13, 20250.570.600.540.550.55-6.29%3,935,228
May 12, 20250.550.590.540.590.599.58%5,444,281
May 9, 20250.560.570.520.540.54-3.06%3,010,215
May 8, 20250.540.570.530.550.556.25%2,856,831
May 7, 20250.500.530.500.520.523.88%2,454,099
May 6, 20250.500.580.480.500.50-0.44%6,109,434
May 5, 20250.500.510.480.500.50-2.46%3,642,945
May 2, 20250.540.570.490.520.52-3.99%6,194,760
May 1, 20250.550.620.500.540.54-0.74%14,918,912
Apr 30, 20250.420.590.410.540.5430.34%28,743,233
Apr 29, 20250.420.420.400.420.42-0.95%2,606,541
Apr 28, 20250.430.440.390.420.420.87%2,080,001
Apr 25, 20250.400.420.400.420.422.16%1,767,703
Apr 24, 20250.390.420.390.410.410.02%1,527,802
Apr 23, 20250.400.430.390.410.411.62%3,267,784
Apr 22, 20250.360.400.350.400.4013.28%3,797,637
Apr 21, 20250.370.390.340.350.35-5.54%2,979,111
Apr 17, 20250.300.380.300.370.3726.80%12,586,648
Apr 16, 20250.320.320.290.290.29-10.18%4,129,871
Apr 15, 20250.340.350.310.330.33-2.64%2,443,683
Apr 14, 20250.360.380.330.340.34-5.28%2,818,550
Apr 11, 20250.340.360.340.360.366.08%1,370,328
Apr 10, 20250.350.360.320.340.34-4.22%1,657,115
Apr 9, 20250.340.360.320.350.352.46%2,523,255
Apr 8, 20250.390.410.340.340.34-9.24%3,287,717
Apr 7, 20250.320.390.320.380.388.56%3,551,568
Apr 4, 20250.320.350.310.350.354.71%2,858,313
Apr 3, 20250.320.340.310.330.33-3.21%2,542,122
Apr 2, 20250.340.350.340.340.341.36%1,976,520
Apr 1, 20250.350.360.340.340.34-3.57%2,172,288
Mar 31, 20250.380.380.350.350.35-10.18%3,186,216
Mar 28, 20250.370.390.360.390.395.41%2,343,367
Mar 27, 20250.380.390.360.370.37-4.79%2,606,570
Mar 26, 20250.400.400.380.390.39-2.85%2,205,777