Stem, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.38	0.38	0.35	0.35	-	-10.13%	2,159,720
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
Mar 25, 2025	0.42	0.43	0.39	0.40	0.40	-4.01%	2,646,953
Mar 24, 2025	0.42	0.44	0.41	0.42	0.42	-0.79%	2,383,287
Mar 21, 2025	0.42	0.44	0.41	0.42	0.42	-2.33%	3,685,137
Mar 20, 2025	0.44	0.45	0.43	0.43	0.43	-6.32%	1,383,769
Mar 19, 2025	0.42	0.49	0.42	0.46	0.46	13.36%	3,697,529
Mar 18, 2025	0.45	0.45	0.40	0.40	0.40	-10.44%	2,449,900
Mar 17, 2025	0.41	0.46	0.41	0.45	0.45	5.04%	2,379,213
Mar 14, 2025	0.40	0.44	0.40	0.43	0.43	5.67%	1,629,115
Mar 13, 2025	0.42	0.45	0.41	0.41	0.41	-5.28%	3,752,317
Mar 12, 2025	0.42	0.43	0.38	0.43	0.43	5.08%	5,291,617
Mar 11, 2025	0.40	0.42	0.37	0.41	0.41	2.30%	3,380,585
Mar 10, 2025	0.45	0.46	0.38	0.40	0.40	-9.32%	6,765,457
Mar 7, 2025	0.44	0.46	0.40	0.44	0.44	0.30%	3,671,806
Mar 6, 2025	0.48	0.50	0.42	0.44	0.44	-15.44%	4,458,715
Mar 5, 2025	0.41	0.52	0.39	0.52	0.52	13.07%	7,319,704
Mar 4, 2025	0.40	0.47	0.39	0.46	0.46	15.00%	11,141,990
Mar 3, 2025	0.44	0.47	0.39	0.40	0.40	-6.85%	5,079,540
Feb 28, 2025	0.43	0.44	0.41	0.43	0.43	-2.89%	5,904,553
Feb 27, 2025	0.50	0.51	0.43	0.44	0.44	-8.41%	7,619,598
Feb 26, 2025	0.50	0.53	0.48	0.48	0.48	-2.01%	3,149,308
Feb 25, 2025	0.53	0.53	0.48	0.49	0.49	-7.87%	6,812,536
Feb 24, 2025	0.57	0.58	0.53	0.53	0.53	-5.26%	4,843,181
Feb 21, 2025	0.66	0.66	0.56	0.56	0.56	-14.11%	6,991,835
Feb 20, 2025	0.66	0.68	0.57	0.66	0.66	2.69%	9,565,993
Feb 19, 2025	0.63	0.72	0.60	0.64	0.64	8.42%	13,896,723
Feb 18, 2025	0.52	0.61	0.52	0.59	0.59	15.75%	11,313,680
Feb 14, 2025	0.55	0.59	0.50	0.51	0.51	-5.27%	5,783,074
Feb 13, 2025	0.48	0.55	0.47	0.54	0.54	10.87%	5,408,053
Feb 12, 2025	0.49	0.52	0.47	0.49	0.49	-2.92%	5,413,090
Feb 11, 2025	0.55	0.56	0.50	0.50	0.50	-12.35%	7,735,204
Feb 10, 2025	0.58	0.60	0.56	0.57	0.57	-0.64%	4,056,949
Feb 7, 2025	0.57	0.59	0.56	0.57	0.57	-	5,754,085
Feb 6, 2025	0.57	0.61	0.56	0.57	0.57	0.74%	5,916,654
Feb 5, 2025	0.60	0.63	0.57	0.57	0.57	-4.28%	7,730,838
Feb 4, 2025	0.59	0.66	0.58	0.60	0.60	1.52%	6,231,021
Feb 3, 2025	0.55	0.62	0.55	0.59	0.59	-3.28%	5,503,424
Jan 31, 2025	0.58	0.63	0.56	0.61	0.61	5.79%	6,465,006
Jan 30, 2025	0.62	0.62	0.56	0.57	0.57	-5.25%	7,049,342
Jan 29, 2025	0.65	0.66	0.60	0.61	0.61	-2.40%	6,000,427
Jan 28, 2025	0.72	0.73	0.62	0.62	0.62	-13.50%	10,056,183
Jan 27, 2025	0.73	0.77	0.69	0.72	0.72	-8.29%	6,472,066
Jan 24, 2025	0.68	0.83	0.67	0.78	0.78	13.07%	16,020,591
Jan 23, 2025	0.62	0.76	0.62	0.69	0.69	5.73%	15,151,512
Jan 22, 2025	0.69	0.70	0.60	0.65	0.65	-6.69%	12,978,033
Jan 21, 2025	0.70	0.72	0.62	0.70	0.70	0.01%	12,802,964
Jan 17, 2025	0.71	0.75	0.65	0.70	0.70	0.36%	10,595,505