Stem, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.33	0.35	0.30	0.32	0.32	-2.85%	11,633,835
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%	9,821,200
Dec 12, 2024	0.34	0.36	0.33	0.34	0.34	-0.44%	4,139,500
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%	5,705,400
Dec 9, 2024	0.39	0.40	0.36	0.36	0.36	-6.70%	4,912,900
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%	5,114,900
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	-2.75%	6,108,600
Nov 29, 2024	0.43	0.44	0.39	0.39	0.39	-7.74%	4,585,600
Nov 27, 2024	0.37	0.46	0.37	0.43	0.43	13.36%	6,851,500
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%	5,695,800
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%	5,970,700
Nov 20, 2024	0.34	0.35	0.32	0.33	0.33	-2.34%	5,320,100
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%	5,215,800
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%	7,706,900
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%	4,334,000
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%	6,058,400
Nov 5, 2024	0.41	0.48	0.41	0.45	0.45	7.14%	6,115,700
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%	7,062,700
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%	3,484,100
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%	5,928,500
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%	4,700,000
Oct 21, 2024	0.54	0.56	0.52	0.53	0.53	-7.04%	5,528,400
Oct 18, 2024	0.57	0.62	0.54	0.57	0.57	-0.05%	5,361,600
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%	12,596,000
Oct 11, 2024	0.51	0.58	0.50	0.54	0.54	9.76%	13,027,300
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%	6,012,500
Oct 8, 2024	0.44	0.44	0.40	0.41	0.41	-7.52%	2,727,600
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%	10,066,900
Sep 26, 2024	0.32	0.33	0.30	0.32	0.32	2.48%	4,959,000
Sep 25, 2024	0.32	0.32	0.31	0.31	0.31	-3.40%	3,899,447
Sep 24, 2024	0.35	0.36	0.31	0.32	0.32	-6.96%	5,312,947
Sep 23, 2024	0.38	0.38	0.34	0.34	0.34	-2.85%	5,433,818
Sep 20, 2024	0.42	0.42	0.36	0.36	0.36	-12.37%	5,038,733
Sep 19, 2024	0.48	0.48	0.40	0.41	0.41	-9.35%	4,234,700
Sep 18, 2024	0.45	0.49	0.43	0.45	0.45	-0.47%	3,530,800
Sep 17, 2024	0.45	0.47	0.43	0.45	0.45	4.30%	3,412,306
Sep 16, 2024	0.44	0.45	0.42	0.43	0.43	-2.93%	3,309,400
Sep 13, 2024	0.42	0.45	0.41	0.44	0.44	4.35%	4,092,000
Sep 12, 2024	0.46	0.46	0.42	0.43	0.43	-7.49%	3,048,900
Sep 11, 2024	0.39	0.46	0.38	0.46	0.46	20.89%	8,278,900
Sep 10, 2024	0.40	0.41	0.37	0.38	0.38	-6.84%	5,288,900
Sep 9, 2024	0.44	0.47	0.41	0.41	0.41	-7.76%	6,349,500
Sep 6, 2024	0.47	0.47	0.44	0.44	0.44	-3.30%	5,079,700
Sep 5, 2024	0.50	0.51	0.45	0.46	0.46	-8.12%	7,342,744
Sep 4, 2024	0.49	0.58	0.48	0.50	0.50	2.26%	8,550,300
Sep 3, 2024	0.57	0.58	0.48	0.49	0.49	-16.53%	11,248,808
Aug 30, 2024	0.62	0.66	0.58	0.58	0.58	-5.51%	6,337,000
Aug 29, 2024	0.60	0.64	0.56	0.62	0.62	6.03%	8,938,005
Aug 28, 2024	0.65	0.66	0.58	0.58	0.58	-9.25%	10,233,200
Aug 27, 2024	0.69	0.71	0.63	0.64	0.64	-7.51%	7,448,129
Aug 26, 2024	0.75	0.76	0.65	0.69	0.69	-7.35%	8,342,500
Aug 23, 2024	0.63	0.79	0.63	0.75	0.75	22.23%	30,849,528
Aug 22, 2024	0.63	0.65	0.60	0.61	0.61	-2.89%	9,017,821
Aug 21, 2024	0.58	0.66	0.57	0.63	0.63	10.23%	11,188,142
Aug 20, 2024	0.56	0.60	0.55	0.57	0.57	1.63%	9,093,102
Aug 19, 2024	0.55	0.59	0.55	0.56	0.56	0.23%	5,181,400
Aug 16, 2024	0.53	0.60	0.52	0.56	0.56	7.28%	6,718,100
Aug 15, 2024	0.60	0.60	0.51	0.52	0.52	-10.08%	9,105,149
Aug 14, 2024	0.54	0.62	0.51	0.58	0.58	10.81%	19,267,800
Aug 13, 2024	0.51	0.54	0.49	0.53	0.53	4.21%	6,776,300
Aug 12, 2024	0.57	0.58	0.47	0.50	0.50	-12.66%	11,708,300
Aug 9, 2024	0.54	0.60	0.53	0.58	0.58	5.14%	9,780,400
Aug 8, 2024	0.60	0.60	0.55	0.55	0.55	-6.96%	10,486,916
Aug 7, 2024	0.57	0.62	0.53	0.59	0.59	-40.81%	34,853,449
Aug 6, 2024	1.01	1.05	0.98	1.00	1.00	0.53%	4,964,200
Aug 5, 2024	0.97	1.05	0.91	0.99	0.99	-5.55%	7,337,800
Aug 2, 2024	1.07	1.10	1.05	1.05	1.05	-4.55%	2,029,635
Aug 1, 2024	1.23	1.24	1.08	1.10	1.10	-9.84%	3,164,311