Stem, Inc. (STEM)
NYSE: STEM · Real-Time Price · USD
17.86
-1.55 (-7.99%)
At close: Sep 26, 2025, 4:00 PM EDT
18.35
+0.49 (2.74%)
After-hours: Sep 26, 2025, 7:48 PM EDT
Stem, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.50 | 19.50 | 17.77 | 17.86 | 17.86 | -7.99% | 259,533 |
| Sep 25, 2025 | 21.99 | 21.99 | 19.10 | 19.41 | 19.41 | -12.65% | 563,896 |
| Sep 24, 2025 | 21.00 | 23.00 | 20.60 | 22.22 | 22.22 | 11.04% | 870,620 |
| Sep 23, 2025 | 20.91 | 21.20 | 19.60 | 20.01 | 20.01 | -0.35% | 437,638 |
| Sep 22, 2025 | 19.00 | 21.13 | 18.45 | 20.08 | 20.08 | 10.94% | 863,718 |
| Sep 19, 2025 | 17.13 | 18.38 | 16.89 | 18.10 | 18.10 | 5.66% | 303,082 |
| Sep 18, 2025 | 18.11 | 18.11 | 16.92 | 17.13 | 17.13 | -2.67% | 287,057 |
| Sep 17, 2025 | 16.84 | 18.48 | 16.57 | 17.60 | 17.60 | 6.41% | 527,066 |
| Sep 16, 2025 | 15.65 | 16.67 | 15.07 | 16.54 | 16.54 | 8.89% | 345,655 |
| Sep 15, 2025 | 14.98 | 15.35 | 14.60 | 15.19 | 15.19 | 2.64% | 186,554 |
| Sep 12, 2025 | 14.73 | 14.85 | 14.13 | 14.80 | 14.80 | 1.37% | 111,237 |
| Sep 11, 2025 | 13.18 | 14.88 | 13.18 | 14.60 | 14.60 | 10.77% | 226,225 |
| Sep 10, 2025 | 14.23 | 14.29 | 13.14 | 13.18 | 13.18 | -4.91% | 169,121 |
| Sep 9, 2025 | 13.64 | 14.00 | 13.15 | 13.86 | 13.86 | 2.67% | 195,654 |
| Sep 8, 2025 | 13.70 | 13.95 | 13.39 | 13.50 | 13.50 | -3.43% | 153,846 |
| Sep 5, 2025 | 14.28 | 14.30 | 13.50 | 13.98 | 13.98 | -1.76% | 82,515 |
| Sep 4, 2025 | 14.64 | 14.64 | 13.47 | 14.23 | 14.23 | -1.79% | 106,575 |
| Sep 3, 2025 | 14.44 | 14.92 | 14.17 | 14.49 | 14.49 | -2.36% | 148,128 |
| Sep 2, 2025 | 14.77 | 15.00 | 14.31 | 14.84 | 14.84 | -1.92% | 181,154 |
| Aug 29, 2025 | 15.72 | 16.03 | 14.60 | 15.13 | 15.13 | -3.69% | 167,308 |
| Aug 28, 2025 | 16.50 | 16.85 | 15.70 | 15.71 | 15.71 | -3.32% | 117,831 |
| Aug 27, 2025 | 16.53 | 17.00 | 16.17 | 16.25 | 16.25 | -3.16% | 80,359 |
| Aug 26, 2025 | 16.51 | 17.09 | 15.88 | 16.78 | 16.78 | 1.33% | 168,990 |
| Aug 25, 2025 | 16.72 | 17.21 | 16.17 | 16.56 | 16.56 | -1.08% | 159,583 |
| Aug 22, 2025 | 15.20 | 16.89 | 14.56 | 16.74 | 16.74 | 9.48% | 346,872 |
| Aug 21, 2025 | 16.33 | 16.44 | 15.25 | 15.29 | 15.29 | -7.16% | 223,728 |
| Aug 20, 2025 | 14.18 | 16.47 | 13.62 | 16.47 | 16.47 | 13.27% | 664,418 |
| Aug 19, 2025 | 14.32 | 15.14 | 13.84 | 14.54 | 14.54 | 0.97% | 257,869 |
| Aug 18, 2025 | 14.60 | 14.68 | 13.35 | 14.40 | 14.40 | -2.57% | 336,630 |
| Aug 15, 2025 | 14.68 | 15.32 | 14.26 | 14.78 | 14.78 | 0.54% | 237,116 |
| Aug 14, 2025 | 14.15 | 14.78 | 13.64 | 14.70 | 14.70 | -3.54% | 255,803 |
| Aug 13, 2025 | 14.19 | 15.35 | 13.64 | 15.24 | 15.24 | 7.48% | 296,156 |
| Aug 12, 2025 | 13.72 | 14.64 | 13.25 | 14.18 | 14.18 | 1.79% | 266,181 |
| Aug 11, 2025 | 12.89 | 15.31 | 12.80 | 13.93 | 13.93 | 9.51% | 628,758 |
| Aug 8, 2025 | 13.11 | 13.50 | 11.90 | 12.72 | 12.72 | 2.17% | 529,562 |
| Aug 7, 2025 | 11.77 | 12.80 | 11.77 | 12.45 | 12.45 | 6.87% | 424,344 |
| Aug 6, 2025 | 11.87 | 11.99 | 11.14 | 11.65 | 11.65 | -2.18% | 325,803 |
| Aug 5, 2025 | 13.35 | 13.63 | 11.88 | 11.91 | 11.91 | -11.65% | 386,214 |
| Aug 4, 2025 | 13.28 | 14.02 | 12.67 | 13.48 | 13.48 | 10.22% | 422,781 |
| Aug 1, 2025 | 12.50 | 12.84 | 12.12 | 12.23 | 12.23 | -6.07% | 313,293 |
| Jul 31, 2025 | 14.01 | 14.40 | 12.81 | 13.02 | 13.02 | -8.57% | 468,964 |
| Jul 30, 2025 | 15.37 | 15.43 | 13.93 | 14.24 | 14.24 | -6.13% | 473,387 |
| Jul 29, 2025 | 17.85 | 18.43 | 14.95 | 15.17 | 15.17 | -19.78% | 1,275,308 |
| Jul 28, 2025 | 15.90 | 19.48 | 15.69 | 18.91 | 18.91 | 26.15% | 2,353,264 |
| Jul 25, 2025 | 14.20 | 15.47 | 13.43 | 14.99 | 14.99 | 3.81% | 586,177 |
| Jul 24, 2025 | 14.85 | 14.88 | 13.89 | 14.44 | 14.44 | -2.70% | 371,382 |
| Jul 23, 2025 | 15.56 | 16.30 | 14.42 | 14.84 | 14.84 | -4.32% | 706,729 |
| Jul 22, 2025 | 16.29 | 18.59 | 14.80 | 15.51 | 15.51 | -6.79% | 1,506,832 |
| Jul 21, 2025 | 14.32 | 18.49 | 14.23 | 16.64 | 16.64 | 23.26% | 3,863,402 |
| Jul 18, 2025 | 9.42 | 14.20 | 9.42 | 13.50 | 13.50 | 45.63% | 3,807,576 |