Skip to main content
logo
Stem, Inc. (STEM)
NYSE: STEM · Real-Time Price · USD
15.27
+0.13 (0.86%)
At close: Dec 30, 2025, 4:00 PM EST
14.72
-0.55 (-3.60%)
Pre-market: Dec 31, 2025, 6:32 AM EST

Stem, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202515.2015.7114.8015.2715.270.86%191,092
Dec 29, 202515.6516.0815.0015.1415.14-5.49%261,339
Dec 26, 202516.3516.3715.7216.0216.02-2.26%104,762
Dec 24, 202516.3816.4915.9016.3916.39-0.30%83,394
Dec 23, 202516.2917.0816.1116.4416.44-2.78%171,759
Dec 22, 202516.8217.5316.6116.9116.911.38%131,338
Dec 19, 202516.6017.6116.4816.6816.680.48%150,353
Dec 18, 202516.5117.6016.3016.6016.604.27%211,996
Dec 17, 202517.3818.0815.9215.9215.92-8.98%180,658
Dec 16, 202517.8018.4316.6817.4917.49-1.19%137,227
Dec 15, 202519.5619.5617.6917.7017.70-7.96%251,316
Dec 12, 202521.9922.1218.9119.2319.23-12.15%351,545
Dec 11, 202519.0121.9618.3921.8921.8915.27%453,637
Dec 10, 202518.5419.9017.5218.9918.993.66%244,422
Dec 9, 202518.1919.3418.0018.3218.321.50%104,141
Dec 8, 202518.5619.0017.9918.0518.05-1.37%126,823
Dec 5, 202518.5019.1017.8618.3018.30-1.98%218,789
Dec 4, 202516.9518.8116.9518.6718.678.29%197,882
Dec 3, 202517.3017.3016.5717.2417.240.23%151,453
Dec 2, 202516.8517.2816.7017.2017.202.99%120,919
Dec 1, 202516.7917.4016.1716.7016.70-3.47%179,177
Nov 28, 202516.8417.6516.6417.3017.305.68%102,777
Nov 26, 202516.0517.3515.5816.3716.372.18%196,365
Nov 25, 202515.0016.3514.5116.0216.027.16%212,658
Nov 24, 202514.3115.1913.9614.9514.954.40%190,279
Nov 21, 202513.7714.7013.4314.3214.323.39%196,084
Nov 20, 202516.0416.1613.8213.8513.85-10.06%235,658
Nov 19, 202516.0216.5015.2315.4015.40-4.76%113,930
Nov 18, 202515.0616.6014.6516.1716.173.85%163,906
Nov 17, 202515.8416.6415.3715.5715.57-6.71%184,224
Nov 14, 202515.9317.3915.7016.6916.691.15%195,575
Nov 13, 202517.6217.6315.9916.5016.50-7.20%249,971
Nov 12, 202518.9719.0617.7517.7817.78-4.56%179,843
Nov 11, 202518.0018.9017.5618.6318.63-0.21%251,729
Nov 10, 202519.2419.3517.1418.6718.671.25%393,272
Nov 7, 202517.1018.5316.4618.4418.446.41%291,315
Nov 6, 202519.8520.2517.1617.3317.33-11.49%314,680
Nov 5, 202517.6920.3017.6619.5819.5810.81%302,652
Nov 4, 202517.8918.9917.1617.6717.67-6.95%272,178
Nov 3, 202520.3120.5518.9918.9918.99-3.16%300,803
Oct 31, 202517.7819.7517.7719.6119.6115.76%545,237
Oct 30, 202521.2121.4916.7916.9416.94-26.67%880,391
Oct 29, 202523.9825.1822.7923.1023.10-1.53%425,315
Oct 28, 202522.9823.7522.3023.4623.464.17%284,651
Oct 27, 202524.4824.6221.5922.5222.52-5.46%366,889
Oct 24, 202521.3024.0921.3023.8223.8215.07%396,129
Oct 23, 202520.8521.3620.0420.7020.70-0.24%224,673
Oct 22, 202522.9423.0019.7620.7520.75-12.26%458,075
Oct 21, 202524.6125.4323.1523.6523.65-3.82%279,216
Oct 20, 202525.5926.3023.8124.5924.593.93%362,803