Stem, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.39	0.42	0.39	0.41	0.41	0.02%	1,443,223
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
Mar 25, 2025	0.42	0.43	0.39	0.40	0.40	-4.01%	2,646,953
Mar 24, 2025	0.42	0.44	0.41	0.42	0.42	-0.79%	2,383,287
Mar 21, 2025	0.42	0.44	0.41	0.42	0.42	-2.33%	3,685,137
Mar 20, 2025	0.44	0.45	0.43	0.43	0.43	-6.32%	1,383,769
Mar 19, 2025	0.42	0.49	0.42	0.46	0.46	13.36%	3,697,529
Mar 18, 2025	0.45	0.45	0.40	0.40	0.40	-10.44%	2,449,900
Mar 17, 2025	0.41	0.46	0.41	0.45	0.45	5.04%	2,379,213
Mar 14, 2025	0.40	0.44	0.40	0.43	0.43	5.67%	1,629,115
Mar 13, 2025	0.42	0.45	0.41	0.41	0.41	-5.28%	3,752,317
Mar 12, 2025	0.42	0.43	0.38	0.43	0.43	5.08%	5,291,617
Mar 11, 2025	0.40	0.42	0.37	0.41	0.41	2.30%	3,380,585
Mar 10, 2025	0.45	0.46	0.38	0.40	0.40	-9.32%	6,765,457
Mar 7, 2025	0.44	0.46	0.40	0.44	0.44	0.30%	3,671,806
Mar 6, 2025	0.48	0.50	0.42	0.44	0.44	-15.44%	4,458,715
Mar 5, 2025	0.41	0.52	0.39	0.52	0.52	13.07%	7,319,704
Mar 4, 2025	0.40	0.47	0.39	0.46	0.46	15.00%	11,141,990
Mar 3, 2025	0.44	0.47	0.39	0.40	0.40	-6.85%	5,079,540
Feb 28, 2025	0.43	0.44	0.41	0.43	0.43	-2.89%	5,904,553
Feb 27, 2025	0.50	0.51	0.43	0.44	0.44	-8.41%	7,619,598
Feb 26, 2025	0.50	0.53	0.48	0.48	0.48	-2.01%	3,149,308
Feb 25, 2025	0.53	0.53	0.48	0.49	0.49	-7.87%	6,812,536
Feb 24, 2025	0.57	0.58	0.53	0.53	0.53	-5.26%	4,843,181
Feb 21, 2025	0.66	0.66	0.56	0.56	0.56	-14.11%	6,991,835
Feb 20, 2025	0.66	0.68	0.57	0.66	0.66	2.69%	9,565,993
Feb 19, 2025	0.63	0.72	0.60	0.64	0.64	8.42%	13,896,723
Feb 18, 2025	0.52	0.61	0.52	0.59	0.59	15.75%	11,313,680
Feb 14, 2025	0.55	0.59	0.50	0.51	0.51	-5.27%	5,783,074
Feb 13, 2025	0.48	0.55	0.47	0.54	0.54	10.87%	5,408,053
Feb 12, 2025	0.49	0.52	0.47	0.49	0.49	-2.92%	5,413,090