Stem, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	10.64	11.46	10.50	11.28	11.28	4.35%	108,250
Apr 17, 2026	10.97	11.52	10.80	10.81	10.81	1.03%	137,536
Apr 16, 2026	10.88	10.92	10.16	10.70	10.70	-0.47%	92,909
Apr 15, 2026	10.52	10.80	10.44	10.75	10.75	3.86%	117,458
Apr 14, 2026	10.00	10.54	10.00	10.35	10.35	7.25%	102,746
Apr 13, 2026	9.25	9.76	9.09	9.65	9.65	2.44%	61,948
Apr 10, 2026	9.80	10.10	9.42	9.42	9.42	-3.19%	64,903
Apr 9, 2026	9.40	9.89	9.38	9.73	9.73	0.52%	79,999
Apr 8, 2026	9.54	10.12	9.34	9.68	9.68	9.88%	146,018
Apr 7, 2026	8.88	9.00	8.49	8.81	8.81	-2.87%	72,840
Apr 6, 2026	8.67	9.32	8.67	9.07	9.07	4.73%	86,924
Apr 2, 2026	8.39	8.87	8.32	8.66	8.66	-1.93%	112,511
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%	155,162
Mar 30, 2026	8.79	8.81	8.12	8.25	8.25	-5.71%	121,440
Mar 27, 2026	9.41	9.59	8.65	8.75	8.75	-9.98%	182,835
Mar 26, 2026	10.22	10.51	9.53	9.72	9.72	-7.16%	222,028
Mar 25, 2026	10.10	10.99	10.10	10.47	10.47	4.80%	139,464
Mar 24, 2026	9.99	10.56	9.84	9.99	9.99	-1.58%	76,123
Mar 23, 2026	9.82	10.46	9.58	10.15	10.15	4.64%	125,348
Mar 20, 2026	10.42	10.42	9.40	9.70	9.70	-7.27%	154,676
Mar 19, 2026	10.31	10.75	10.10	10.46	10.46	-1.23%	128,738
Mar 18, 2026	10.66	10.94	10.50	10.59	10.59	-2.84%	78,556
Mar 17, 2026	10.94	11.41	10.47	10.90	10.90	0.09%	114,861
Mar 16, 2026	10.77	11.43	10.77	10.89	10.89	4.11%	78,758
Mar 13, 2026	10.66	11.13	10.46	10.46	10.46	-1.32%	93,104