Skip to main content
Stem, Inc. (STEM)
NYSE: STEM · Real-Time Price · USD
10.62
-0.67 (-5.93%)
At close: Apr 28, 2026, 4:00 PM EDT
10.77
+0.15 (1.41%)
After-hours: Apr 28, 2026, 7:03 PM EDT

Stem, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.9411.0610.1310.6210.62-5.93%146,155
Apr 27, 202611.8212.2210.8211.2911.29-1.05%163,596
Apr 24, 202611.4312.0010.8811.4111.411.15%102,235
Apr 23, 202611.8611.9411.0011.2811.28-4.41%114,893
Apr 22, 202611.2912.2711.1011.8011.808.96%158,622
Apr 21, 202611.4311.8910.7410.8310.83-3.99%123,064
Apr 20, 202610.6411.4610.5011.2811.284.35%107,589
Apr 17, 202610.9711.5210.8010.8110.811.03%134,011
Apr 16, 202610.8810.9210.1610.7010.70-0.47%92,215
Apr 15, 202610.5210.8010.4410.7510.753.86%116,624
Apr 14, 202610.0010.5410.0010.3510.357.25%102,703
Apr 13, 20269.259.769.099.659.652.44%61,341
Apr 10, 20269.8010.109.429.429.42-3.19%64,771
Apr 9, 20269.409.899.389.739.730.52%78,725
Apr 8, 20269.5410.129.349.689.689.88%145,399
Apr 7, 20268.889.008.498.818.81-2.87%70,274
Apr 6, 20268.679.328.679.079.074.73%86,712
Apr 2, 20268.398.878.328.668.66-1.93%112,449
Apr 1, 20268.949.258.538.838.83-0.11%119,749
Mar 31, 20268.478.958.448.848.847.15%152,651
Mar 30, 20268.798.818.128.258.25-5.71%110,139
Mar 27, 20269.419.598.658.758.75-9.98%179,205
Mar 26, 202610.2210.519.539.729.72-7.16%221,807
Mar 25, 202610.1010.9910.1010.4710.474.80%139,361
Mar 24, 20269.9910.569.849.999.99-1.58%71,454
Mar 23, 20269.8210.469.5810.1510.154.64%113,093
Mar 20, 202610.4210.429.409.709.70-7.27%153,820
Mar 19, 202610.3110.7510.1010.4610.46-1.23%93,384
Mar 18, 202610.6610.9410.5010.5910.59-2.84%76,067
Mar 17, 202610.9411.4110.4710.9010.900.09%112,561
Mar 16, 202610.7711.4310.7710.8910.894.11%78,396
Mar 13, 202610.6611.1310.4610.4610.46-1.32%92,758
Mar 12, 202610.5210.9810.0910.6010.60-0.38%166,567
Mar 11, 202610.8311.2410.4110.6410.64-2.03%125,532
Mar 10, 202611.0911.6010.7010.8610.86-3.64%193,374
Mar 9, 202611.2311.3810.7011.2711.27-6.94%305,626
Mar 6, 202611.8313.3311.6412.1112.11-0.57%319,016
Mar 5, 202612.1713.7211.6212.1812.1821.19%988,460
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