Stem, Inc. (STEM)
NYSE: STEM · Real-Time Price · USD
0.420
+0.021 (5.13%)
At close: Nov 4, 2024, 4:00 PM
0.415
-0.005 (-1.19%)
After-hours: Nov 4, 2024, 7:57 PM EST
Stem, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 4,234,672 |
| Sep 18, 2024 | 0.45 | 0.49 | 0.43 | 0.45 | 0.45 | -0.47% | 3,530,792 |
| 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% | 3,309,395 |
| Sep 13, 2024 | 0.42 | 0.45 | 0.41 | 0.44 | 0.44 | 4.35% | 4,091,992 |
| Sep 12, 2024 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -7.49% | 3,048,888 |
| Sep 11, 2024 | 0.39 | 0.46 | 0.38 | 0.46 | 0.46 | 20.89% | 8,278,888 |
| Sep 10, 2024 | 0.40 | 0.41 | 0.37 | 0.38 | 0.38 | -6.84% | 5,288,881 |
| Sep 9, 2024 | 0.44 | 0.47 | 0.41 | 0.41 | 0.41 | -7.76% | 6,349,478 |
| Sep 6, 2024 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -3.30% | 5,079,685 |
| 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% | 8,515,778 |
| 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% | 6,336,978 |
| 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% | 10,233,198 |
| 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% | 8,342,490 |
| 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% | 5,181,355 |
| Aug 16, 2024 | 0.53 | 0.60 | 0.52 | 0.56 | 0.56 | 7.28% | 6,718,090 |
| 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% | 6,776,264 |
| Aug 12, 2024 | 0.57 | 0.58 | 0.47 | 0.50 | 0.50 | -12.66% | 11,708,283 |
| Aug 9, 2024 | 0.54 | 0.60 | 0.53 | 0.58 | 0.58 | 5.14% | 9,780,390 |
| 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% | 4,964,193 |
| Aug 5, 2024 | 0.97 | 1.05 | 0.91 | 0.99 | 0.99 | -5.55% | 7,337,756 |
| 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 |
| Jul 31, 2024 | 1.20 | 1.30 | 1.17 | 1.22 | 1.22 | 2.52% | 2,028,226 |
| Jul 30, 2024 | 1.17 | 1.22 | 1.16 | 1.19 | 1.19 | - | 1,304,657 |
| Jul 29, 2024 | 1.28 | 1.28 | 1.17 | 1.19 | 1.19 | -6.30% | 2,541,889 |
| Jul 26, 2024 | 1.35 | 1.38 | 1.25 | 1.27 | 1.27 | -1.55% | 3,161,990 |
| Jul 25, 2024 | 1.25 | 1.36 | 1.23 | 1.29 | 1.29 | 3.20% | 2,830,003 |
| Jul 24, 2024 | 1.31 | 1.36 | 1.25 | 1.25 | 1.25 | -6.72% | 2,284,347 |
| Jul 23, 2024 | 1.30 | 1.38 | 1.27 | 1.34 | 1.34 | 1.52% | 1,877,477 |
| Jul 22, 2024 | 1.27 | 1.37 | 1.25 | 1.32 | 1.32 | 7.32% | 3,444,130 |
| Jul 19, 2024 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -4.65% | 2,044,272 |
| Jul 18, 2024 | 1.40 | 1.43 | 1.28 | 1.29 | 1.29 | -8.51% | 1,857,128 |
| Jul 17, 2024 | 1.43 | 1.52 | 1.35 | 1.41 | 1.41 | -7.24% | 3,225,841 |
| Jul 16, 2024 | 1.44 | 1.52 | 1.35 | 1.52 | 1.52 | 6.29% | 5,480,149 |
| Jul 15, 2024 | 1.41 | 1.44 | 1.28 | 1.43 | 1.43 | -0.69% | 4,872,137 |
| Jul 12, 2024 | 1.34 | 1.44 | 1.31 | 1.44 | 1.44 | 12.50% | 5,597,285 |
| Jul 11, 2024 | 1.18 | 1.29 | 1.17 | 1.28 | 1.28 | 11.30% | 6,348,169 |
| Jul 10, 2024 | 1.15 | 1.17 | 1.11 | 1.15 | 1.15 | 1.77% | 1,980,527 |
| Jul 9, 2024 | 1.12 | 1.17 | 1.09 | 1.13 | 1.13 | -0.88% | 4,244,711 |
| Jul 8, 2024 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | 0.88% | 2,195,595 |
| Jul 5, 2024 | 1.11 | 1.15 | 1.08 | 1.13 | 1.13 | -0.88% | 1,808,328 |
| Jul 3, 2024 | 1.09 | 1.17 | 1.08 | 1.14 | 1.14 | 2.70% | 2,524,166 |
| Jul 2, 2024 | 1.05 | 1.13 | 0.99 | 1.11 | 1.11 | 6.73% | 5,246,886 |
| Jul 1, 2024 | 1.12 | 1.14 | 1.04 | 1.04 | 1.04 | -6.31% | 3,202,033 |
| Jun 28, 2024 | 1.18 | 1.18 | 1.08 | 1.11 | 1.11 | -3.48% | 4,942,350 |
| Jun 27, 2024 | 1.10 | 1.16 | 1.07 | 1.15 | 1.15 | 4.55% | 4,266,715 |
| Jun 26, 2024 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 3,513,843 |
| Jun 25, 2024 | 1.21 | 1.22 | 1.12 | 1.13 | 1.13 | -8.13% | 3,188,621 |
| Jun 24, 2024 | 1.16 | 1.23 | 1.15 | 1.23 | 1.23 | 8.85% | 3,927,566 |
| Jun 21, 2024 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 6,539,680 |
| Jun 20, 2024 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | -0.88% | 2,885,721 |
| Jun 18, 2024 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 2,481,571 |
| Jun 17, 2024 | 1.12 | 1.17 | 1.11 | 1.17 | 1.17 | 5.41% | 3,205,148 |
| Jun 14, 2024 | 1.19 | 1.20 | 1.09 | 1.11 | 1.11 | -6.72% | 4,658,549 |
| Jun 13, 2024 | 1.25 | 1.27 | 1.18 | 1.19 | 1.19 | -4.03% | 2,497,589 |