Stem, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	9.93	10.25	9.41	9.73	-	0.31%	6,307
Mar 20, 2026	10.42	10.42	9.40	9.70	9.70	-7.27%	153,820
Mar 19, 2026	10.31	10.75	10.10	10.46	10.46	-1.23%	93,384
Mar 18, 2026	10.66	10.94	10.50	10.59	10.59	-2.84%	76,067
Mar 17, 2026	10.94	11.41	10.47	10.90	10.90	0.09%	112,561
Mar 16, 2026	10.77	11.43	10.77	10.89	10.89	4.11%	78,396
Mar 13, 2026	10.66	11.13	10.46	10.46	10.46	-1.32%	92,758
Mar 12, 2026	10.52	10.98	10.09	10.60	10.60	-0.38%	166,567
Mar 11, 2026	10.83	11.24	10.41	10.64	10.64	-2.03%	125,532
Mar 10, 2026	11.09	11.60	10.70	10.86	10.86	-3.64%	193,374
Mar 9, 2026	11.23	11.38	10.70	11.27	11.27	-6.94%	305,626
Mar 6, 2026	11.83	13.33	11.64	12.11	12.11	-0.57%	319,016
Mar 5, 2026	12.17	13.72	11.62	12.18	12.18	21.19%	988,460
Mar 4, 2026	10.00	10.73	9.76	10.05	10.05	5.79%	314,772
Mar 3, 2026	9.75	9.85	9.35	9.50	9.50	-5.66%	142,805
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