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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -2.34% | 1,738,093 |
Jun 4, 2025 | 0.49 | 0.55 | 0.49 | 0.55 | 0.55 | 8.25% | 3,102,639 |
Jun 3, 2025 | 0.48 | 0.53 | 0.47 | 0.50 | 0.50 | 5.39% | 2,906,152 |
Jun 2, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -2.15% | 1,644,456 |
May 30, 2025 | 0.48 | 0.50 | 0.45 | 0.49 | 0.49 | 5.68% | 2,945,033 |
May 29, 2025 | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | -0.52% | 1,552,905 |
May 28, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -2.27% | 1,707,630 |
May 27, 2025 | 0.45 | 0.49 | 0.44 | 0.48 | 0.48 | 3.39% | 2,788,352 |
May 23, 2025 | 0.42 | 0.47 | 0.42 | 0.46 | 0.46 | 1.19% | 1,683,531 |
May 22, 2025 | 0.48 | 0.49 | 0.35 | 0.46 | 0.46 | -6.84% | 4,976,983 |
May 21, 2025 | 0.52 | 0.53 | 0.48 | 0.49 | 0.49 | -7.55% | 3,484,070 |
May 20, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -1.78% | 2,150,204 |
May 19, 2025 | 0.52 | 0.56 | 0.51 | 0.54 | 0.54 | -0.87% | 4,473,552 |
May 16, 2025 | 0.53 | 0.56 | 0.52 | 0.54 | 0.54 | 0.18% | 2,551,573 |
May 15, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -2.50% | 2,100,509 |
May 14, 2025 | 0.55 | 0.59 | 0.54 | 0.56 | 0.56 | 1.00% | 3,473,835 |
May 13, 2025 | 0.57 | 0.60 | 0.54 | 0.55 | 0.55 | -6.29% | 3,935,228 |
May 12, 2025 | 0.55 | 0.59 | 0.54 | 0.59 | 0.59 | 9.58% | 5,444,281 |
May 9, 2025 | 0.56 | 0.57 | 0.52 | 0.54 | 0.54 | -3.06% | 3,010,215 |
May 8, 2025 | 0.54 | 0.57 | 0.53 | 0.55 | 0.55 | 6.25% | 2,856,831 |
May 7, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 3.88% | 2,454,099 |
May 6, 2025 | 0.50 | 0.58 | 0.48 | 0.50 | 0.50 | -0.44% | 6,109,434 |
May 5, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | -2.46% | 3,642,945 |
May 2, 2025 | 0.54 | 0.57 | 0.49 | 0.52 | 0.52 | -3.99% | 6,194,760 |
May 1, 2025 | 0.55 | 0.62 | 0.50 | 0.54 | 0.54 | -0.74% | 14,918,912 |
Apr 30, 2025 | 0.42 | 0.59 | 0.41 | 0.54 | 0.54 | 30.34% | 28,743,233 |
Apr 29, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | -0.95% | 2,606,541 |
Apr 28, 2025 | 0.43 | 0.44 | 0.39 | 0.42 | 0.42 | 0.87% | 2,080,001 |
Apr 25, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 2.16% | 1,767,703 |
Apr 24, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 0.02% | 1,527,802 |
Apr 23, 2025 | 0.40 | 0.43 | 0.39 | 0.41 | 0.41 | 1.62% | 3,267,784 |
Apr 22, 2025 | 0.36 | 0.40 | 0.35 | 0.40 | 0.40 | 13.28% | 3,797,637 |
Apr 21, 2025 | 0.37 | 0.39 | 0.34 | 0.35 | 0.35 | -5.54% | 2,979,111 |
Apr 17, 2025 | 0.30 | 0.38 | 0.30 | 0.37 | 0.37 | 26.80% | 12,586,648 |
Apr 16, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -10.18% | 4,129,871 |
Apr 15, 2025 | 0.34 | 0.35 | 0.31 | 0.33 | 0.33 | -2.64% | 2,443,683 |
Apr 14, 2025 | 0.36 | 0.38 | 0.33 | 0.34 | 0.34 | -5.28% | 2,818,550 |
Apr 11, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 6.08% | 1,370,328 |
Apr 10, 2025 | 0.35 | 0.36 | 0.32 | 0.34 | 0.34 | -4.22% | 1,657,115 |
Apr 9, 2025 | 0.34 | 0.36 | 0.32 | 0.35 | 0.35 | 2.46% | 2,523,255 |
Apr 8, 2025 | 0.39 | 0.41 | 0.34 | 0.34 | 0.34 | -9.24% | 3,287,717 |
Apr 7, 2025 | 0.32 | 0.39 | 0.32 | 0.38 | 0.38 | 8.56% | 3,551,568 |
Apr 4, 2025 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | 4.71% | 2,858,313 |
Apr 3, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | -3.21% | 2,542,122 |
Apr 2, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.36% | 1,976,520 |
Apr 1, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -3.57% | 2,172,288 |
Mar 31, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -10.18% | 3,186,216 |
Mar 28, 2025 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | 5.41% | 2,343,367 |
Mar 27, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -4.79% | 2,606,570 |
Mar 26, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.85% | 2,205,777 |