Stem, Inc. (STEM)
NYSE: STEM · Real-Time Price · USD
7.92
+0.11 (1.41%)
At close: Jul 1, 2026, 4:00 PM EDT
8.02
+0.10 (1.26%)
Pre-market: Jul 2, 2026, 4:05 AM EDT
Stem, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 7.79 | 8.29 | 7.75 | 7.92 | 7.92 | 1.41% | 98,191 |
| Jun 30, 2026 | 7.57 | 7.98 | 7.48 | 7.81 | 7.81 | 4.41% | 94,132 |
| Jun 29, 2026 | 7.42 | 7.64 | 7.28 | 7.48 | 7.48 | 1.63% | 66,980 |
| Jun 26, 2026 | 7.15 | 7.41 | 7.12 | 7.36 | 7.36 | 1.66% | 127,652 |
| Jun 25, 2026 | 7.55 | 7.60 | 7.15 | 7.24 | 7.24 | -2.82% | 122,569 |
| Jun 24, 2026 | 7.75 | 7.92 | 7.37 | 7.45 | 7.45 | -2.36% | 86,241 |
| Jun 23, 2026 | 7.74 | 8.13 | 7.63 | 7.63 | 7.63 | -5.33% | 63,241 |
| Jun 22, 2026 | 8.20 | 8.49 | 7.76 | 8.06 | 8.06 | -1.95% | 99,613 |
| Jun 18, 2026 | 7.96 | 8.32 | 7.71 | 8.22 | 8.22 | 7.03% | 123,354 |
| Jun 17, 2026 | 7.82 | 8.28 | 7.63 | 7.68 | 7.68 | -1.29% | 85,306 |
| Jun 16, 2026 | 7.70 | 8.00 | 7.60 | 7.78 | 7.78 | 0.26% | 83,852 |
| Jun 15, 2026 | 7.69 | 8.19 | 7.69 | 7.76 | 7.76 | 6.16% | 137,936 |
| Jun 12, 2026 | 7.54 | 7.83 | 7.20 | 7.31 | 7.31 | -3.43% | 136,320 |
| Jun 11, 2026 | 7.36 | 7.62 | 7.24 | 7.57 | 7.57 | 2.44% | 112,434 |
| Jun 10, 2026 | 7.59 | 7.94 | 7.34 | 7.39 | 7.39 | -4.03% | 78,518 |
| Jun 9, 2026 | 7.90 | 8.37 | 7.41 | 7.70 | 7.70 | -1.03% | 170,260 |
| Jun 8, 2026 | 7.97 | 8.04 | 7.60 | 7.78 | 7.78 | 1.04% | 181,526 |
| Jun 5, 2026 | 9.03 | 9.03 | 7.60 | 7.70 | 7.70 | -16.03% | 297,701 |
| Jun 4, 2026 | 8.97 | 9.24 | 8.78 | 9.17 | 9.17 | 1.44% | 181,986 |
| Jun 3, 2026 | 9.76 | 9.89 | 9.03 | 9.04 | 9.04 | -9.78% | 184,067 |
| Jun 2, 2026 | 10.06 | 10.50 | 9.98 | 10.02 | 10.02 | -1.28% | 253,327 |
| Jun 1, 2026 | 9.50 | 10.27 | 9.21 | 10.15 | 10.15 | 4.42% | 221,175 |
| May 29, 2026 | 10.08 | 10.12 | 9.61 | 9.72 | 9.72 | -4.80% | 139,238 |
| May 28, 2026 | 10.10 | 10.52 | 9.98 | 10.21 | 10.21 | -0.39% | 212,598 |
| May 27, 2026 | 10.50 | 10.73 | 10.01 | 10.25 | 10.25 | -0.29% | 213,331 |
| May 26, 2026 | 9.73 | 10.53 | 9.58 | 10.28 | 10.28 | 8.67% | 302,544 |
| May 22, 2026 | 9.30 | 9.59 | 9.10 | 9.46 | 9.46 | 3.39% | 201,264 |
| May 21, 2026 | 8.79 | 9.15 | 8.73 | 9.15 | 9.15 | 2.81% | 108,126 |
| May 20, 2026 | 8.69 | 9.06 | 8.35 | 8.90 | 8.90 | 3.13% | 129,053 |
| May 19, 2026 | 8.59 | 8.76 | 8.20 | 8.63 | 8.63 | -1.82% | 164,550 |
| May 18, 2026 | 8.66 | 8.89 | 8.37 | 8.79 | 8.79 | 0.46% | 97,631 |
| May 15, 2026 | 8.81 | 9.11 | 8.40 | 8.75 | 8.75 | -6.32% | 250,248 |
| May 14, 2026 | 9.00 | 9.35 | 8.72 | 9.34 | 9.34 | 3.89% | 182,128 |
| May 13, 2026 | 8.91 | 9.28 | 8.75 | 8.99 | 8.99 | 1.12% | 118,948 |
| May 12, 2026 | 9.16 | 9.16 | 8.69 | 8.89 | 8.89 | -2.63% | 127,195 |
| May 11, 2026 | 8.93 | 9.41 | 8.69 | 9.13 | 9.13 | -0.33% | 193,366 |
| May 8, 2026 | 8.81 | 9.22 | 8.30 | 9.16 | 9.16 | 4.93% | 277,290 |
| May 7, 2026 | 8.99 | 9.48 | 8.36 | 8.73 | 8.73 | -19.98% | 591,624 |
| May 6, 2026 | 10.82 | 11.15 | 10.50 | 10.91 | 10.91 | 3.12% | 304,002 |
| May 5, 2026 | 10.31 | 10.76 | 10.20 | 10.58 | 10.58 | 4.44% | 111,881 |
| May 4, 2026 | 10.70 | 10.70 | 10.08 | 10.13 | 10.13 | -5.86% | 123,077 |
| May 1, 2026 | 10.81 | 11.11 | 10.66 | 10.76 | 10.76 | 0.56% | 81,025 |
| Apr 30, 2026 | 10.52 | 10.89 | 10.40 | 10.70 | 10.70 | 3.48% | 77,502 |
| Apr 29, 2026 | 10.55 | 10.68 | 10.00 | 10.34 | 10.34 | -2.64% | 69,989 |
| Apr 28, 2026 | 10.94 | 11.06 | 10.13 | 10.62 | 10.62 | -5.93% | 146,646 |
| Apr 27, 2026 | 11.82 | 12.22 | 10.82 | 11.29 | 11.29 | -1.05% | 164,617 |
| Apr 24, 2026 | 11.43 | 12.00 | 10.88 | 11.41 | 11.41 | 1.15% | 103,520 |
| Apr 23, 2026 | 11.86 | 11.94 | 11.00 | 11.28 | 11.28 | -4.41% | 115,060 |
| Apr 22, 2026 | 11.29 | 12.27 | 11.10 | 11.80 | 11.80 | 8.96% | 159,584 |
| Apr 21, 2026 | 11.43 | 11.89 | 10.74 | 10.83 | 10.83 | -3.99% | 124,639 |