Stem, Inc. (STEM)
NYSE: STEM · Real-Time Price · USD
5.70
-0.14 (-2.40%)
Aug 19, 2026, 2:27 PM EDT - Market open
Stem, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 5.86 | 5.97 | 5.66 | 5.86 | - | 0.34% | 46,799 |
| Aug 18, 2026 | 6.00 | 6.00 | 5.78 | 5.84 | 5.84 | -4.26% | 94,183 |
| Aug 17, 2026 | 6.41 | 6.45 | 6.03 | 6.10 | 6.10 | -3.79% | 91,527 |
| Aug 14, 2026 | 6.25 | 6.60 | 6.05 | 6.34 | 6.34 | 1.60% | 168,533 |
| Aug 13, 2026 | 5.75 | 7.02 | 5.63 | 6.24 | 6.24 | 14.50% | 479,443 |
| Aug 12, 2026 | 6.02 | 6.04 | 5.42 | 5.45 | 5.45 | -7.47% | 192,206 |
| Aug 11, 2026 | 5.67 | 5.92 | 5.60 | 5.89 | 5.89 | 3.70% | 77,631 |
| Aug 10, 2026 | 5.89 | 5.95 | 5.33 | 5.68 | 5.68 | -3.40% | 148,048 |
| Aug 7, 2026 | 5.87 | 6.07 | 5.84 | 5.88 | 5.88 | 2.26% | 70,765 |
| Aug 6, 2026 | 5.85 | 5.99 | 5.63 | 5.75 | 5.75 | -0.86% | 72,043 |
| Aug 5, 2026 | 5.92 | 6.15 | 5.65 | 5.80 | 5.80 | -3.01% | 68,307 |
| Aug 4, 2026 | 5.80 | 6.11 | 5.65 | 5.98 | 5.98 | 6.41% | 163,710 |
| Aug 3, 2026 | 5.47 | 5.70 | 5.45 | 5.62 | 5.62 | 4.07% | 139,367 |
| Jul 31, 2026 | 5.42 | 5.64 | 5.26 | 5.40 | 5.40 | 1.89% | 137,145 |
| Jul 30, 2026 | 4.96 | 5.55 | 4.95 | 5.30 | 5.30 | 7.07% | 133,507 |
| Jul 29, 2026 | 5.29 | 5.35 | 4.92 | 4.95 | 4.95 | -7.13% | 147,800 |
| Jul 28, 2026 | 5.45 | 5.52 | 5.13 | 5.33 | 5.33 | -4.48% | 106,814 |
| Jul 27, 2026 | 5.53 | 5.89 | 5.45 | 5.58 | 5.58 | 1.64% | 161,179 |
| Jul 24, 2026 | 5.81 | 5.83 | 5.45 | 5.49 | 5.49 | -5.51% | 146,166 |
| Jul 23, 2026 | 6.00 | 6.06 | 5.74 | 5.81 | 5.81 | -3.33% | 86,505 |
| Jul 22, 2026 | 6.25 | 6.42 | 5.98 | 6.01 | 6.01 | -4.45% | 82,494 |
| Jul 21, 2026 | 6.16 | 6.48 | 6.14 | 6.29 | 6.29 | 3.28% | 52,516 |
| Jul 20, 2026 | 6.30 | 6.30 | 6.01 | 6.09 | 6.09 | -2.72% | 115,186 |
| Jul 17, 2026 | 6.15 | 6.34 | 6.05 | 6.26 | 6.26 | -0.95% | 122,104 |
| Jul 16, 2026 | 6.62 | 6.64 | 6.20 | 6.32 | 6.32 | -4.68% | 106,405 |
| Jul 15, 2026 | 6.76 | 6.90 | 6.50 | 6.63 | 6.63 | 0.30% | 56,530 |
| Jul 14, 2026 | 6.52 | 6.85 | 6.52 | 6.61 | 6.61 | 1.38% | 107,618 |
| Jul 13, 2026 | 6.82 | 6.93 | 6.42 | 6.52 | 6.52 | -6.32% | 183,081 |
| Jul 10, 2026 | 7.12 | 7.12 | 6.83 | 6.96 | 6.96 | -1.83% | 87,033 |
| Jul 9, 2026 | 6.92 | 7.18 | 6.88 | 7.09 | 7.09 | 2.46% | 65,208 |
| Jul 8, 2026 | 7.10 | 7.14 | 6.70 | 6.92 | 6.92 | -3.62% | 126,421 |
| Jul 7, 2026 | 7.68 | 7.77 | 7.14 | 7.18 | 7.18 | -7.83% | 138,476 |
| Jul 6, 2026 | 7.77 | 8.21 | 7.73 | 7.79 | 7.79 | -0.76% | 94,524 |
| Jul 2, 2026 | 8.03 | 8.24 | 7.55 | 7.85 | 7.85 | -0.88% | 118,000 |
| 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 |