Stem, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	0.76	0.81	0.69	0.70	0.70	-8.85%	13,860,358
Jan 15, 2025	0.85	0.88	0.75	0.77	0.77	-8.40%	15,431,596
Jan 14, 2025	0.85	0.92	0.71	0.84	0.84	24.08%	50,891,390
Jan 13, 2025	0.71	0.71	0.57	0.67	0.67	-17.89%	20,848,076
Jan 10, 2025	0.86	0.92	0.82	0.82	0.82	-1.56%	13,064,117
Jan 8, 2025	1.02	1.02	0.80	0.83	0.83	-26.22%	20,539,139
Jan 7, 2025	1.16	1.26	1.10	1.13	1.13	-4.24%	15,723,653
Jan 6, 2025	1.13	1.68	1.06	1.18	1.18	-3.28%	46,689,723
Jan 3, 2025	0.89	1.22	0.75	1.22	1.22	57.32%	80,153,041
Jan 2, 2025	0.62	0.83	0.62	0.78	0.78	28.61%	37,804,634
Dec 31, 2024	0.77	0.77	0.56	0.60	0.60	-19.43%	26,029,634
Dec 30, 2024	0.81	0.88	0.64	0.75	0.75	25.87%	67,203,038
Dec 27, 2024	0.47	0.61	0.38	0.59	0.59	44.18%	48,913,844
Dec 26, 2024	0.32	0.42	0.31	0.41	0.41	27.32%	11,797,800
Dec 24, 2024	0.32	0.33	0.30	0.32	0.32	1.76%	3,195,309
Dec 23, 2024	0.32	0.33	0.31	0.32	0.32	-1.70%	3,975,422
Dec 20, 2024	0.33	0.35	0.30	0.32	0.32	-2.85%	12,132,146
Dec 19, 2024	0.34	0.35	0.32	0.33	0.33	-2.03%	3,852,335
Dec 18, 2024	0.36	0.38	0.33	0.34	0.34	-6.59%	4,969,029
Dec 17, 2024	0.36	0.40	0.35	0.36	0.36	0.22%	4,116,016
Dec 16, 2024	0.36	0.38	0.33	0.36	0.36	1.40%	5,996,916
Dec 13, 2024	0.34	0.36	0.31	0.36	0.36	5.88%	9,821,183
Dec 12, 2024	0.34	0.36	0.33	0.34	0.34	-0.44%	4,139,489
Dec 11, 2024	0.37	0.37	0.34	0.34	0.34	-9.69%	6,217,944
Dec 10, 2024	0.36	0.38	0.32	0.38	0.38	3.60%	5,705,363
Dec 9, 2024	0.39	0.40	0.36	0.36	0.36	-6.70%	4,912,894
Dec 6, 2024	0.38	0.40	0.38	0.39	0.39	3.84%	4,838,515
Dec 5, 2024	0.39	0.41	0.37	0.38	0.38	-6.69%	5,590,621
Dec 4, 2024	0.38	0.40	0.37	0.40	0.40	7.03%	5,114,851
Dec 3, 2024	0.37	0.40	0.36	0.38	0.38	-1.52%	3,839,647
Dec 2, 2024	0.39	0.41	0.38	0.38	0.38	-2.70%	6,108,582
Nov 29, 2024	0.43	0.44	0.39	0.39	0.39	-7.79%	4,585,558
Nov 27, 2024	0.37	0.46	0.37	0.43	0.43	13.36%	6,851,456
Nov 26, 2024	0.41	0.41	0.38	0.38	0.38	-6.62%	2,200,814
Nov 25, 2024	0.40	0.42	0.39	0.40	0.40	2.50%	5,695,769
Nov 22, 2024	0.36	0.43	0.35	0.39	0.39	8.95%	10,086,736
Nov 21, 2024	0.34	0.37	0.33	0.36	0.36	7.86%	5,970,674
Nov 20, 2024	0.34	0.35	0.32	0.33	0.33	-2.34%	5,320,071
Nov 19, 2024	0.36	0.36	0.34	0.34	0.34	-3.99%	6,632,818
Nov 18, 2024	0.35	0.37	0.35	0.36	0.36	0.74%	5,215,777
Nov 15, 2024	0.38	0.38	0.35	0.35	0.35	-4.59%	7,006,642
Nov 14, 2024	0.38	0.39	0.37	0.37	0.37	-1.33%	3,749,509
Nov 13, 2024	0.39	0.41	0.36	0.38	0.38	-4.58%	9,488,918
Nov 12, 2024	0.39	0.44	0.38	0.39	0.39	-4.15%	7,706,860
Nov 11, 2024	0.37	0.42	0.35	0.41	0.41	13.26%	7,704,721
Nov 8, 2024	0.36	0.37	0.35	0.36	0.36	3.43%	4,333,952
Nov 7, 2024	0.39	0.40	0.35	0.35	0.35	-10.35%	6,585,727
Nov 6, 2024	0.41	0.42	0.31	0.39	0.39	-13.24%	6,058,361
Nov 5, 2024	0.41	0.48	0.41	0.45	0.45	7.14%	6,115,658
Nov 4, 2024	0.40	0.42	0.38	0.42	0.42	5.13%	6,744,917
Nov 1, 2024	0.39	0.44	0.38	0.40	0.40	5.83%	7,062,668
Oct 31, 2024	0.45	0.45	0.33	0.38	0.38	-21.60%	10,448,012
Oct 30, 2024	0.53	0.55	0.48	0.48	0.48	-11.00%	6,287,744
Oct 29, 2024	0.57	0.59	0.54	0.54	0.54	-5.90%	4,565,024
Oct 28, 2024	0.55	0.59	0.54	0.57	0.57	6.25%	3,484,068
Oct 25, 2024	0.53	0.56	0.52	0.54	0.54	0.32%	2,934,102
Oct 24, 2024	0.50	0.57	0.50	0.54	0.54	6.81%	5,928,483
Oct 23, 2024	0.52	0.53	0.48	0.51	0.51	-3.77%	3,561,835
Oct 22, 2024	0.53	0.57	0.52	0.52	0.52	-1.69%	4,699,972
Oct 21, 2024	0.54	0.56	0.52	0.53	0.53	-7.04%	5,528,361
Oct 18, 2024	0.57	0.62	0.54	0.57	0.57	-0.05%	5,361,567
Oct 17, 2024	0.61	0.63	0.57	0.57	0.57	-6.78%	6,500,847
Oct 16, 2024	0.62	0.65	0.58	0.62	0.62	3.88%	6,069,437
Oct 15, 2024	0.64	0.67	0.59	0.59	0.59	-0.90%	9,720,708
Oct 14, 2024	0.57	0.65	0.54	0.60	0.60	10.42%	12,595,965
Oct 11, 2024	0.51	0.58	0.50	0.54	0.54	9.76%	13,027,274
Oct 10, 2024	0.48	0.51	0.44	0.49	0.49	8.07%	4,973,942
Oct 9, 2024	0.41	0.49	0.41	0.46	0.46	11.00%	6,012,452
Oct 8, 2024	0.44	0.44	0.40	0.41	0.41	-7.52%	2,727,575
Oct 7, 2024	0.40	0.46	0.40	0.45	0.45	7.61%	6,597,542
Oct 4, 2024	0.47	0.48	0.40	0.41	0.41	-13.79%	8,475,513
Oct 3, 2024	0.33	0.50	0.33	0.48	0.48	45.23%	24,487,015
Oct 2, 2024	0.32	0.35	0.31	0.33	0.33	2.23%	4,901,523
Oct 1, 2024	0.35	0.36	0.31	0.32	0.32	-7.15%	3,979,747
Sep 30, 2024	0.34	0.35	0.32	0.35	0.35	5.77%	5,038,672
Sep 27, 2024	0.32	0.35	0.32	0.33	0.33	3.62%	10,066,879
Sep 26, 2024	0.32	0.33	0.30	0.32	0.32	2.48%	4,958,995