Stem, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	10.81	11.11	10.66	10.76	10.76	0.56%	80,740
Apr 30, 2026	10.52	10.89	10.40	10.70	10.70	3.48%	77,321
Apr 29, 2026	10.55	10.68	10.00	10.34	10.34	-2.64%	68,372
Apr 28, 2026	10.94	11.06	10.13	10.62	10.62	-5.93%	146,155
Apr 27, 2026	11.82	12.22	10.82	11.29	11.29	-1.05%	163,596
Apr 24, 2026	11.43	12.00	10.88	11.41	11.41	1.15%	102,235
Apr 23, 2026	11.86	11.94	11.00	11.28	11.28	-4.41%	114,893
Apr 22, 2026	11.29	12.27	11.10	11.80	11.80	8.96%	158,622
Apr 21, 2026	11.43	11.89	10.74	10.83	10.83	-3.99%	123,064
Apr 20, 2026	10.64	11.46	10.50	11.28	11.28	4.35%	107,589
Apr 17, 2026	10.97	11.52	10.80	10.81	10.81	1.03%	134,011
Apr 16, 2026	10.88	10.92	10.16	10.70	10.70	-0.47%	92,215
Apr 15, 2026	10.52	10.80	10.44	10.75	10.75	3.86%	116,624
Apr 14, 2026	10.00	10.54	10.00	10.35	10.35	7.25%	102,703
Apr 13, 2026	9.25	9.76	9.09	9.65	9.65	2.44%	61,341
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