Stem, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	9.80	10.10	9.42	9.42	9.42	-3.19%	64,771
Apr 9, 2026	9.40	9.89	9.38	9.73	9.73	0.52%	78,725
Apr 8, 2026	9.54	10.12	9.34	9.68	9.68	9.88%	145,399
Apr 7, 2026	8.88	9.00	8.49	8.81	8.81	-2.87%	70,274
Apr 6, 2026	8.67	9.32	8.67	9.07	9.07	4.73%	86,712
Apr 2, 2026	8.39	8.87	8.32	8.66	8.66	-1.93%	112,449
Apr 1, 2026	8.94	9.25	8.53	8.83	8.83	-0.11%	119,749
Mar 31, 2026	8.47	8.95	8.44	8.84	8.84	7.15%	152,651
Mar 30, 2026	8.79	8.81	8.12	8.25	8.25	-5.71%	110,139
Mar 27, 2026	9.41	9.59	8.65	8.75	8.75	-9.98%	179,205
Mar 26, 2026	10.22	10.51	9.53	9.72	9.72	-7.16%	221,807
Mar 25, 2026	10.10	10.99	10.10	10.47	10.47	4.80%	139,361
Mar 24, 2026	9.99	10.56	9.84	9.99	9.99	-1.58%	71,454
Mar 23, 2026	9.82	10.46	9.58	10.15	10.15	4.64%	113,093
Mar 20, 2026	10.42	10.42	9.40	9.70	9.70	-7.27%	153,820
Mar 19, 2026	10.31	10.75	10.10	10.46	10.46	-1.23%	93,384
Mar 18, 2026	10.66	10.94	10.50	10.59	10.59	-2.84%	76,067
Mar 17, 2026	10.94	11.41	10.47	10.90	10.90	0.09%	112,561
Mar 16, 2026	10.77	11.43	10.77	10.89	10.89	4.11%	78,396
Mar 13, 2026	10.66	11.13	10.46	10.46	10.46	-1.32%	92,758
Mar 12, 2026	10.52	10.98	10.09	10.60	10.60	-0.38%	166,567
Mar 11, 2026	10.83	11.24	10.41	10.64	10.64	-2.03%	125,532
Mar 10, 2026	11.09	11.60	10.70	10.86	10.86	-3.64%	193,374
Mar 9, 2026	11.23	11.38	10.70	11.27	11.27	-6.94%	305,626
Mar 6, 2026	11.83	13.33	11.64	12.11	12.11	-0.57%	319,016
Mar 5, 2026	12.17	13.72	11.62	12.18	12.18	21.19%	988,460
Mar 4, 2026	10.00	10.73	9.76	10.05	10.05	5.79%	314,772
Mar 3, 2026	9.75	9.85	9.35	9.50	9.50	-5.66%	142,805
Mar 2, 2026	10.04	10.60	9.91	10.07	10.07	-4.19%	136,033
Feb 27, 2026	10.99	11.10	10.23	10.51	10.51	-7.73%	189,610
Feb 26, 2026	11.57	11.66	10.93	11.39	11.39	-2.15%	85,877
Feb 25, 2026	11.37	12.05	11.27	11.64	11.64	4.49%	149,450
Feb 24, 2026	10.58	11.33	10.35	11.14	11.14	4.90%	88,125
Feb 23, 2026	10.85	11.00	10.35	10.62	10.62	-5.68%	160,284
Feb 20, 2026	11.40	11.85	11.02	11.26	11.26	-1.83%	136,921
Feb 19, 2026	11.14	11.50	11.00	11.47	11.47	1.50%	65,508
Feb 18, 2026	11.24	11.71	11.08	11.30	11.30	-	76,101
Feb 17, 2026	11.20	11.48	10.79	11.30	11.30	-	100,775
Feb 13, 2026	11.00	11.63	10.88	11.30	11.30	1.53%	112,904
Feb 12, 2026	11.60	11.76	10.72	11.13	11.13	-3.22%	265,376
Feb 11, 2026	12.08	12.28	11.17	11.50	11.50	-2.87%	217,380
Feb 10, 2026	12.32	12.45	11.71	11.84	11.84	-4.75%	195,470
Feb 9, 2026	12.70	12.70	11.86	12.43	12.43	-2.51%	218,870
Feb 6, 2026	12.27	12.95	11.76	12.75	12.75	6.34%	253,118
Feb 5, 2026	13.92	14.09	11.80	11.99	11.99	-16.56%	444,047
Feb 4, 2026	15.41	15.49	13.68	14.37	14.37	-6.45%	226,304
Feb 3, 2026	16.05	16.23	14.41	15.36	15.36	-1.54%	287,109
Feb 2, 2026	15.45	16.06	15.19	15.60	15.60	-	193,712
Jan 30, 2026	16.39	16.88	15.50	15.60	15.60	-6.14%	226,234
Jan 29, 2026	17.01	17.14	16.40	16.62	16.62	-1.89%	165,140