Stem, Inc. (STEM)
NYSE: STEM · Real-Time Price · USD
0.4617
-0.0292 (-5.94%)
Jun 13, 2025, 1:14 PM - Market open

Stem, Inc. Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 8, 2020Jun 12, 2025Max ▾Jan '21Apr '21Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jan '21Jan '21Jul '21Jul '21Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25010.0020.0030.0040.0050.000.491

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20250.480.490.450.46--5.66%1,553,329
Jun 12, 20250.520.550.490.490.49-18.78%6,820,562
Jun 11, 20250.660.680.590.600.60-4.40%5,345,877
Jun 10, 20250.610.690.600.630.634.19%4,826,182
Jun 9, 20250.560.630.560.610.617.78%3,586,679
Jun 6, 20250.530.610.520.560.565.57%4,121,994
Jun 5, 20250.550.550.510.530.53-2.34%1,813,481
Jun 4, 20250.490.550.490.550.558.25%3,102,639
Jun 3, 20250.480.530.470.500.505.39%2,906,152
Jun 2, 20250.490.490.460.480.48-2.15%1,644,456
May 30, 20250.480.500.450.490.495.68%2,945,033
May 29, 20250.470.490.460.460.46-0.52%1,552,905
May 28, 20250.480.490.460.470.47-2.27%1,707,630
May 27, 20250.450.490.440.480.483.39%2,788,352
May 23, 20250.420.470.420.460.461.19%1,683,531
May 22, 20250.480.490.350.460.46-6.84%4,976,983
May 21, 20250.520.530.480.490.49-7.55%3,484,070
May 20, 20250.550.550.520.530.53-1.78%2,150,204
May 19, 20250.520.560.510.540.54-0.87%4,473,552
May 16, 20250.530.560.520.540.540.18%2,551,573
May 15, 20250.540.550.530.540.54-2.50%2,100,509
May 14, 20250.550.590.540.560.561.00%3,473,835
May 13, 20250.570.600.540.550.55-6.29%3,935,228
May 12, 20250.550.590.540.590.599.58%5,444,281
May 9, 20250.560.570.520.540.54-3.06%3,010,215
May 8, 20250.540.570.530.550.556.25%2,856,831
May 7, 20250.500.530.500.520.523.88%2,454,099
May 6, 20250.500.580.480.500.50-0.44%6,109,434
May 5, 20250.500.510.480.500.50-2.46%3,642,945
May 2, 20250.540.570.490.520.52-3.99%6,194,760
May 1, 20250.550.620.500.540.54-0.74%14,918,912
Apr 30, 20250.420.590.410.540.5430.34%28,743,233
Apr 29, 20250.420.420.400.420.42-0.95%2,606,541
Apr 28, 20250.430.440.390.420.420.87%2,080,001
Apr 25, 20250.400.420.400.420.422.16%1,767,703
Apr 24, 20250.390.420.390.410.410.02%1,527,802
Apr 23, 20250.400.430.390.410.411.62%3,267,784
Apr 22, 20250.360.400.350.400.4013.28%3,797,637
Apr 21, 20250.370.390.340.350.35-5.54%2,979,111
Apr 17, 20250.300.380.300.370.3726.80%12,586,648
Apr 16, 20250.320.320.290.290.29-10.18%4,129,871
Apr 15, 20250.340.350.310.330.33-2.64%2,443,683
Apr 14, 20250.360.380.330.340.34-5.28%2,818,550
Apr 11, 20250.340.360.340.360.366.08%1,370,328
Apr 10, 20250.350.360.320.340.34-4.22%1,657,115
Apr 9, 20250.340.360.320.350.352.46%2,523,255
Apr 8, 20250.390.410.340.340.34-9.24%3,287,717
Apr 7, 20250.320.390.320.380.388.56%3,551,568
Apr 4, 20250.320.350.310.350.354.71%2,858,313
Apr 3, 20250.320.340.310.330.33-3.21%2,542,122