Stem, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	0.55	0.55	0.51	0.53	0.53	-2.34%	1,738,093
Jun 4, 2025	0.49	0.55	0.49	0.55	0.55	8.25%	3,102,639
Jun 3, 2025	0.48	0.53	0.47	0.50	0.50	5.39%	2,906,152
Jun 2, 2025	0.49	0.49	0.46	0.48	0.48	-2.15%	1,644,456
May 30, 2025	0.48	0.50	0.45	0.49	0.49	5.68%	2,945,033
May 29, 2025	0.47	0.49	0.46	0.46	0.46	-0.52%	1,552,905
May 28, 2025	0.48	0.49	0.46	0.47	0.47	-2.27%	1,707,630
May 27, 2025	0.45	0.49	0.44	0.48	0.48	3.39%	2,788,352
May 23, 2025	0.42	0.47	0.42	0.46	0.46	1.19%	1,683,531
May 22, 2025	0.48	0.49	0.35	0.46	0.46	-6.84%	4,976,983
May 21, 2025	0.52	0.53	0.48	0.49	0.49	-7.55%	3,484,070
May 20, 2025	0.55	0.55	0.52	0.53	0.53	-1.78%	2,150,204
May 19, 2025	0.52	0.56	0.51	0.54	0.54	-0.87%	4,473,552
May 16, 2025	0.53	0.56	0.52	0.54	0.54	0.18%	2,551,573
May 15, 2025	0.54	0.55	0.53	0.54	0.54	-2.50%	2,100,509
May 14, 2025	0.55	0.59	0.54	0.56	0.56	1.00%	3,473,835
May 13, 2025	0.57	0.60	0.54	0.55	0.55	-6.29%	3,935,228
May 12, 2025	0.55	0.59	0.54	0.59	0.59	9.58%	5,444,281
May 9, 2025	0.56	0.57	0.52	0.54	0.54	-3.06%	3,010,215
May 8, 2025	0.54	0.57	0.53	0.55	0.55	6.25%	2,856,831
May 7, 2025	0.50	0.53	0.50	0.52	0.52	3.88%	2,454,099
May 6, 2025	0.50	0.58	0.48	0.50	0.50	-0.44%	6,109,434
May 5, 2025	0.50	0.51	0.48	0.50	0.50	-2.46%	3,642,945
May 2, 2025	0.54	0.57	0.49	0.52	0.52	-3.99%	6,194,760
May 1, 2025	0.55	0.62	0.50	0.54	0.54	-0.74%	14,918,912
Apr 30, 2025	0.42	0.59	0.41	0.54	0.54	30.34%	28,743,233
Apr 29, 2025	0.42	0.42	0.40	0.42	0.42	-0.95%	2,606,541
Apr 28, 2025	0.43	0.44	0.39	0.42	0.42	0.87%	2,080,001
Apr 25, 2025	0.40	0.42	0.40	0.42	0.42	2.16%	1,767,703
Apr 24, 2025	0.39	0.42	0.39	0.41	0.41	0.02%	1,527,802
Apr 23, 2025	0.40	0.43	0.39	0.41	0.41	1.62%	3,267,784
Apr 22, 2025	0.36	0.40	0.35	0.40	0.40	13.28%	3,797,637
Apr 21, 2025	0.37	0.39	0.34	0.35	0.35	-5.54%	2,979,111
Apr 17, 2025	0.30	0.38	0.30	0.37	0.37	26.80%	12,586,648
Apr 16, 2025	0.32	0.32	0.29	0.29	0.29	-10.18%	4,129,871
Apr 15, 2025	0.34	0.35	0.31	0.33	0.33	-2.64%	2,443,683
Apr 14, 2025	0.36	0.38	0.33	0.34	0.34	-5.28%	2,818,550
Apr 11, 2025	0.34	0.36	0.34	0.36	0.36	6.08%	1,370,328
Apr 10, 2025	0.35	0.36	0.32	0.34	0.34	-4.22%	1,657,115
Apr 9, 2025	0.34	0.36	0.32	0.35	0.35	2.46%	2,523,255
Apr 8, 2025	0.39	0.41	0.34	0.34	0.34	-9.24%	3,287,717
Apr 7, 2025	0.32	0.39	0.32	0.38	0.38	8.56%	3,551,568
Apr 4, 2025	0.32	0.35	0.31	0.35	0.35	4.71%	2,858,313
Apr 3, 2025	0.32	0.34	0.31	0.33	0.33	-3.21%	2,542,122
Apr 2, 2025	0.34	0.35	0.34	0.34	0.34	1.36%	1,976,520
Apr 1, 2025	0.35	0.36	0.34	0.34	0.34	-3.57%	2,172,288
Mar 31, 2025	0.38	0.38	0.35	0.35	0.35	-10.18%	3,186,216
Mar 28, 2025	0.37	0.39	0.36	0.39	0.39	5.41%	2,343,367
Mar 27, 2025	0.38	0.39	0.36	0.37	0.37	-4.79%	2,606,570
Mar 26, 2025	0.40	0.40	0.38	0.39	0.39	-2.85%	2,205,777