Stem, Inc. (STEM)
NYSE: STEM · Real-Time Price · USD
5.58
+0.09 (1.61%)
Jul 27, 2026, 3:07 PM EDT - Market open
Stem, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.53 | 5.89 | 5.48 | 5.76 | - | 4.92% | 54,088 |
| 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 |
| 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 |