Stem, Inc. (STEM)
NYSE: STEM · Real-Time Price · USD
4.510
-0.160 (-3.43%)
Sep 30, 2026, 11:12 AM EDT - Market open
Stem, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4.64 | 4.71 | 4.56 | 4.67 | 4.67 | 2.64% | 93,050 |
| Sep 28, 2026 | 4.50 | 4.78 | 4.50 | 4.55 | 4.55 | 1.56% | 227,414 |
| Sep 25, 2026 | 4.45 | 4.67 | 4.25 | 4.48 | 4.48 | 14.87% | 730,172 |
| Sep 24, 2026 | 3.81 | 3.93 | 3.70 | 3.90 | 3.90 | 2.09% | 201,915 |
| Sep 23, 2026 | 4.00 | 4.05 | 3.80 | 3.82 | 3.82 | -5.21% | 249,585 |
| Sep 22, 2026 | 4.50 | 4.55 | 4.02 | 4.03 | 4.03 | -7.78% | 280,591 |
| Sep 21, 2026 | 4.56 | 4.67 | 4.37 | 4.37 | 4.37 | -5.21% | 188,621 |
| Sep 18, 2026 | 4.77 | 4.79 | 4.53 | 4.61 | 4.61 | -2.33% | 107,813 |
| Sep 17, 2026 | 4.59 | 4.82 | 4.59 | 4.72 | 4.72 | 5.59% | 66,684 |
| Sep 16, 2026 | 4.68 | 4.82 | 4.44 | 4.47 | 4.47 | -3.46% | 124,330 |
| Sep 15, 2026 | 4.65 | 4.72 | 4.55 | 4.63 | 4.63 | -2.53% | 87,888 |
| Sep 14, 2026 | 4.72 | 4.90 | 4.61 | 4.75 | 4.75 | 0.64% | 113,662 |
| Sep 11, 2026 | 5.17 | 5.20 | 4.71 | 4.72 | 4.72 | -7.81% | 200,566 |
| Sep 10, 2026 | 5.25 | 5.25 | 5.02 | 5.12 | 5.12 | -4.66% | 125,163 |
| Sep 9, 2026 | 5.57 | 5.76 | 5.33 | 5.37 | 5.37 | -4.79% | 103,088 |
| Sep 8, 2026 | 5.62 | 5.89 | 5.58 | 5.64 | 5.64 | 1.26% | 96,820 |
| Sep 4, 2026 | 5.55 | 5.70 | 5.50 | 5.57 | 5.57 | 1.09% | 71,639 |
| Sep 3, 2026 | 5.55 | 5.62 | 5.42 | 5.51 | 5.51 | 0.92% | 55,620 |
| Sep 2, 2026 | 5.53 | 5.72 | 5.43 | 5.46 | 5.46 | -0.55% | 68,560 |
| Sep 1, 2026 | 5.54 | 5.72 | 5.46 | 5.49 | 5.49 | -4.02% | 76,865 |
| Aug 31, 2026 | 5.50 | 5.74 | 5.50 | 5.72 | 5.72 | 5.15% | 89,801 |
| Aug 28, 2026 | 5.55 | 5.72 | 5.43 | 5.44 | 5.44 | -4.56% | 93,366 |
| Aug 27, 2026 | 5.78 | 5.89 | 5.61 | 5.70 | 5.70 | 0.71% | 139,351 |
| Aug 26, 2026 | 5.66 | 5.79 | 5.55 | 5.66 | 5.66 | 0.89% | 46,126 |
| Aug 25, 2026 | 5.60 | 5.79 | 5.52 | 5.61 | 5.61 | 2.75% | 80,462 |
| Aug 24, 2026 | 5.72 | 5.72 | 5.37 | 5.46 | 5.46 | -4.21% | 84,493 |
| Aug 21, 2026 | 5.68 | 5.95 | 5.65 | 5.70 | 5.70 | 0.88% | 82,807 |
| Aug 20, 2026 | 5.70 | 5.84 | 5.48 | 5.65 | 5.65 | -1.91% | 83,773 |
| Aug 19, 2026 | 5.86 | 5.97 | 5.66 | 5.76 | 5.76 | -1.37% | 126,969 |
| Aug 18, 2026 | 6.00 | 6.00 | 5.78 | 5.84 | 5.84 | -4.26% | 95,011 |
| Aug 17, 2026 | 6.41 | 6.45 | 6.03 | 6.10 | 6.10 | -3.79% | 95,883 |
| Aug 14, 2026 | 6.25 | 6.60 | 6.05 | 6.34 | 6.34 | 1.60% | 171,580 |
| Aug 13, 2026 | 5.75 | 7.02 | 5.63 | 6.24 | 6.24 | 14.50% | 483,543 |
| Aug 12, 2026 | 6.02 | 6.04 | 5.42 | 5.45 | 5.45 | -7.47% | 212,791 |
| Aug 11, 2026 | 5.67 | 5.92 | 5.60 | 5.89 | 5.89 | 3.70% | 81,485 |
| Aug 10, 2026 | 5.89 | 5.95 | 5.33 | 5.68 | 5.68 | -3.40% | 152,918 |
| Aug 7, 2026 | 5.87 | 6.07 | 5.84 | 5.88 | 5.88 | 2.26% | 70,976 |
| Aug 6, 2026 | 5.85 | 5.99 | 5.63 | 5.75 | 5.75 | -0.86% | 72,128 |
| Aug 5, 2026 | 5.92 | 6.15 | 5.65 | 5.80 | 5.80 | -3.01% | 70,740 |
| Aug 4, 2026 | 5.80 | 6.11 | 5.65 | 5.98 | 5.98 | 6.41% | 163,919 |
| Aug 3, 2026 | 5.47 | 5.70 | 5.45 | 5.62 | 5.62 | 4.07% | 139,407 |
| Jul 31, 2026 | 5.42 | 5.64 | 5.26 | 5.40 | 5.40 | 1.89% | 137,220 |
| Jul 30, 2026 | 4.96 | 5.55 | 4.95 | 5.30 | 5.30 | 7.07% | 133,725 |
| Jul 29, 2026 | 5.29 | 5.35 | 4.92 | 4.95 | 4.95 | -7.13% | 150,073 |
| Jul 28, 2026 | 5.45 | 5.52 | 5.13 | 5.33 | 5.33 | -4.48% | 110,899 |
| Jul 27, 2026 | 5.53 | 5.89 | 5.45 | 5.58 | 5.58 | 1.64% | 162,047 |
| Jul 24, 2026 | 5.81 | 5.83 | 5.45 | 5.49 | 5.49 | -5.51% | 149,715 |
| Jul 23, 2026 | 6.00 | 6.06 | 5.74 | 5.81 | 5.81 | -3.33% | 87,230 |
| Jul 22, 2026 | 6.25 | 6.42 | 5.98 | 6.01 | 6.01 | -4.45% | 82,746 |
| Jul 21, 2026 | 6.16 | 6.48 | 6.14 | 6.29 | 6.29 | 3.28% | 53,691 |