Skip to main content
Stem, Inc. (STEM)
NYSE: STEM · Real-Time Price · USD
10.05
+0.55 (5.79%)
At close: Mar 4, 2026, 4:00 PM EST
11.19
+1.14 (11.34%)
After-hours: Mar 4, 2026, 7:55 PM EST

Stem, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202610.0010.739.7610.0510.055.79%314,772
Mar 3, 20269.759.859.359.509.50-5.66%142,805
Mar 2, 202610.0410.609.9110.0710.07-4.19%136,033
Feb 27, 202610.9911.1010.2310.5110.51-7.73%189,610
Feb 26, 202611.5711.6610.9311.3911.39-2.15%85,877
Feb 25, 202611.3712.0511.2711.6411.644.49%149,450
Feb 24, 202610.5811.3310.3511.1411.144.90%88,125
Feb 23, 202610.8511.0010.3510.6210.62-5.68%160,284
Feb 20, 202611.4011.8511.0211.2611.26-1.83%136,921
Feb 19, 202611.1411.5011.0011.4711.471.50%65,508
Feb 18, 202611.2411.7111.0811.3011.30-76,101
Feb 17, 202611.2011.4810.7911.3011.30-100,775
Feb 13, 202611.0011.6310.8811.3011.301.53%112,904
Feb 12, 202611.6011.7610.7211.1311.13-3.22%265,376
Feb 11, 202612.0812.2811.1711.5011.50-2.87%217,380
Feb 10, 202612.3212.4511.7111.8411.84-4.75%195,470
Feb 9, 202612.7012.7011.8612.4312.43-2.51%218,870
Feb 6, 202612.2712.9511.7612.7512.756.34%253,118
Feb 5, 202613.9214.0911.8011.9911.99-16.56%444,047
Feb 4, 202615.4115.4913.6814.3714.37-6.45%226,304
Feb 3, 202616.0516.2314.4115.3615.36-1.54%287,109
Feb 2, 202615.4516.0615.1915.6015.60-193,712
Jan 30, 202616.3916.8815.5015.6015.60-6.14%226,234
Jan 29, 202617.0117.1416.4016.6216.62-1.89%165,140
Jan 28, 202617.6017.9716.9416.9416.94-2.14%137,059
Jan 27, 202617.9618.2817.0617.3117.31-2.59%143,495
Jan 26, 202618.3318.3317.2317.7717.77-5.23%267,857
Jan 23, 202618.9219.6418.4418.7518.75-1.11%203,692
Jan 22, 202619.0520.2018.9218.9618.961.55%215,859
Jan 21, 202620.3721.0517.2618.6718.67-5.90%472,344
Jan 20, 202619.2020.5418.8219.8419.84-3.41%267,823
Jan 16, 202619.8221.6119.7020.5420.544.26%270,024
Jan 15, 202620.2720.7418.7519.7019.70-0.91%301,188
Jan 14, 202618.9320.7217.9519.8819.885.30%358,729
Jan 13, 202617.8720.0117.8218.8818.886.37%375,567
Jan 12, 202617.7018.0516.0317.7517.750.40%409,992
Jan 9, 202617.3618.8416.4517.6817.683.76%589,988
Jan 8, 202617.9219.0017.0417.0417.04-5.12%168,842
Jan 7, 202618.1118.5017.5617.9617.96-3.08%160,588
Jan 6, 202618.4418.5317.0918.5318.531.26%221,614
Jan 5, 202617.5018.6517.0618.3018.307.90%197,858
Jan 2, 202615.5817.1915.3916.9616.9612.69%148,288
Dec 31, 202515.1615.6714.9015.0515.05-1.44%186,189
Dec 30, 202515.2015.7114.8015.2715.270.86%191,092
Dec 29, 202515.6516.0815.0015.1415.14-5.49%261,339
Dec 26, 202516.3516.3715.7216.0216.02-2.26%104,762
Dec 24, 202516.3816.4915.9016.3916.39-0.30%83,394
Dec 23, 202516.2917.0816.1116.4416.44-2.78%171,759
Dec 22, 202516.8217.5316.6116.9116.911.38%131,338
Dec 19, 202516.6017.6116.4816.6816.680.48%150,353
Dec 18, 202516.5117.6016.3016.6016.604.27%211,996
Dec 17, 202517.3818.0815.9215.9215.92-8.98%180,658
Dec 16, 202517.8018.4316.6817.4917.49-1.19%137,227
Dec 15, 202519.5619.5617.6917.7017.70-7.96%251,316
Dec 12, 202521.9922.1218.9119.2319.23-12.15%351,545
Dec 11, 202519.0121.9618.3921.8921.8915.27%453,637
Dec 10, 202518.5419.9017.5218.9918.993.66%244,422
Dec 9, 202518.1919.3418.0018.3218.321.50%104,141
Dec 8, 202518.5619.0017.9918.0518.05-1.37%126,823
Dec 5, 202518.5019.1017.8618.3018.30-1.98%218,789
Dec 4, 202516.9518.8116.9518.6718.678.29%197,882
Dec 3, 202517.3017.3016.5717.2417.240.23%151,453
Dec 2, 202516.8517.2816.7017.2017.202.99%120,919
Dec 1, 202516.7917.4016.1716.7016.70-3.47%179,177
Nov 28, 202516.8417.6516.6417.3017.305.68%102,777
Nov 26, 202516.0517.3515.5816.3716.372.18%196,365
Nov 25, 202515.0016.3514.5116.0216.027.16%212,658
Nov 24, 202514.3115.1913.9614.9514.954.40%190,279
Nov 21, 202513.7714.7013.4314.3214.323.39%196,084
Nov 20, 202516.0416.1613.8213.8513.85-10.06%235,658
Nov 19, 202516.0216.5015.2315.4015.40-4.76%113,930
Nov 18, 202515.0616.6014.6516.1716.173.85%163,906
Nov 17, 202515.8416.6415.3715.5715.57-6.71%184,224
Nov 14, 202515.9317.3915.7016.6916.691.15%195,575
Nov 13, 202517.6217.6315.9916.5016.50-7.20%249,971
Nov 12, 202518.9719.0617.7517.7817.78-4.56%179,843
Nov 11, 202518.0018.9017.5618.6318.63-0.21%251,729
Nov 10, 202519.2419.3517.1418.6718.671.25%393,272
Nov 7, 202517.1018.5316.4618.4418.446.41%291,315
Nov 6, 202519.8520.2517.1617.3317.33-11.49%314,680
Nov 5, 202517.6920.3017.6619.5819.5810.81%302,652
Nov 4, 202517.8918.9917.1617.6717.67-6.95%272,178
Nov 3, 202520.3120.5518.9918.9918.99-3.16%300,803
Oct 31, 202517.7819.7517.7719.6119.6115.76%545,237
Oct 30, 202521.2121.4916.7916.9416.94-26.67%880,391
Oct 29, 202523.9825.1822.7923.1023.10-1.53%425,315
Oct 28, 202522.9823.7522.3023.4623.464.17%284,651
Oct 27, 202524.4824.6221.5922.5222.52-5.46%366,889
Oct 24, 202521.3024.0921.3023.8223.8215.07%396,129
Oct 23, 202520.8521.3620.0420.7020.70-0.24%224,673
Oct 22, 202522.9423.0019.7620.7520.75-12.26%458,075
Oct 21, 202524.6125.4323.1523.6523.65-3.82%279,216
Oct 20, 202525.5926.3023.8124.5924.593.93%362,803
Oct 17, 202525.7526.2123.5023.6623.66-8.68%370,682
Oct 16, 202530.0030.0025.5225.9125.91-13.02%566,716
Oct 15, 202530.9132.2328.2829.7929.798.25%985,333
Oct 14, 202523.0228.3921.9727.5227.5216.22%750,346
Oct 13, 202522.0024.6421.8123.6823.6813.68%514,731
Oct 10, 202523.2026.1020.6820.8320.83-9.36%795,456
Oct 9, 202523.4724.6322.3022.9822.98-1.79%240,798