Stem, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	10.04	10.60	9.91	10.07	10.07	-4.19%	136,033
Feb 27, 2026	10.99	11.10	10.23	10.51	10.51	-7.73%	189,610
Feb 26, 2026	11.57	11.66	10.93	11.39	11.39	-2.15%	85,877
Feb 25, 2026	11.37	12.05	11.27	11.64	11.64	4.49%	149,450
Feb 24, 2026	10.58	11.33	10.35	11.14	11.14	4.90%	88,125
Feb 23, 2026	10.85	11.00	10.35	10.62	10.62	-5.68%	160,284
Feb 20, 2026	11.40	11.85	11.02	11.26	11.26	-1.83%	136,921
Feb 19, 2026	11.14	11.50	11.00	11.47	11.47	1.50%	65,508
Feb 18, 2026	11.24	11.71	11.08	11.30	11.30	-	76,101
Feb 17, 2026	11.20	11.48	10.79	11.30	11.30	-	100,775
Feb 13, 2026	11.00	11.63	10.88	11.30	11.30	1.53%	112,904
Feb 12, 2026	11.60	11.76	10.72	11.13	11.13	-3.22%	265,376
Feb 11, 2026	12.08	12.28	11.17	11.50	11.50	-2.87%	217,380
Feb 10, 2026	12.32	12.45	11.71	11.84	11.84	-4.75%	195,470
Feb 9, 2026	12.70	12.70	11.86	12.43	12.43	-2.51%	218,870
Feb 6, 2026	12.27	12.95	11.76	12.75	12.75	6.34%	253,118
Feb 5, 2026	13.92	14.09	11.80	11.99	11.99	-16.56%	444,047
Feb 4, 2026	15.41	15.49	13.68	14.37	14.37	-6.45%	226,304
Feb 3, 2026	16.05	16.23	14.41	15.36	15.36	-1.54%	287,109
Feb 2, 2026	15.45	16.06	15.19	15.60	15.60	-	193,712
Jan 30, 2026	16.39	16.88	15.50	15.60	15.60	-6.14%	226,234
Jan 29, 2026	17.01	17.14	16.40	16.62	16.62	-1.89%	165,140
Jan 28, 2026	17.60	17.97	16.94	16.94	16.94	-2.14%	137,059
Jan 27, 2026	17.96	18.28	17.06	17.31	17.31	-2.59%	143,495
Jan 26, 2026	18.33	18.33	17.23	17.77	17.77	-5.23%	267,857
Jan 23, 2026	18.92	19.64	18.44	18.75	18.75	-1.11%	203,692
Jan 22, 2026	19.05	20.20	18.92	18.96	18.96	1.55%	215,859
Jan 21, 2026	20.37	21.05	17.26	18.67	18.67	-5.90%	472,344
Jan 20, 2026	19.20	20.54	18.82	19.84	19.84	-3.41%	267,823
Jan 16, 2026	19.82	21.61	19.70	20.54	20.54	4.26%	270,024
Jan 15, 2026	20.27	20.74	18.75	19.70	19.70	-0.91%	301,188
Jan 14, 2026	18.93	20.72	17.95	19.88	19.88	5.30%	358,729
Jan 13, 2026	17.87	20.01	17.82	18.88	18.88	6.37%	375,567
Jan 12, 2026	17.70	18.05	16.03	17.75	17.75	0.40%	409,992
Jan 9, 2026	17.36	18.84	16.45	17.68	17.68	3.76%	589,988
Jan 8, 2026	17.92	19.00	17.04	17.04	17.04	-5.12%	168,842
Jan 7, 2026	18.11	18.50	17.56	17.96	17.96	-3.08%	160,588
Jan 6, 2026	18.44	18.53	17.09	18.53	18.53	1.26%	221,614
Jan 5, 2026	17.50	18.65	17.06	18.30	18.30	7.90%	197,858
Jan 2, 2026	15.58	17.19	15.39	16.96	16.96	12.69%	148,288
Dec 31, 2025	15.16	15.67	14.90	15.05	15.05	-1.44%	186,189
Dec 30, 2025	15.20	15.71	14.80	15.27	15.27	0.86%	191,092
Dec 29, 2025	15.65	16.08	15.00	15.14	15.14	-5.49%	261,339
Dec 26, 2025	16.35	16.37	15.72	16.02	16.02	-2.26%	104,762
Dec 24, 2025	16.38	16.49	15.90	16.39	16.39	-0.30%	83,394
Dec 23, 2025	16.29	17.08	16.11	16.44	16.44	-2.78%	171,759
Dec 22, 2025	16.82	17.53	16.61	16.91	16.91	1.38%	131,338
Dec 19, 2025	16.60	17.61	16.48	16.68	16.68	0.48%	150,353
Dec 18, 2025	16.51	17.60	16.30	16.60	16.60	4.27%	211,996
Dec 17, 2025	17.38	18.08	15.92	15.92	15.92	-8.98%	180,658