NYSE : STEM
Stem, Inc. — Price history
Utilities · Utilities - Renewable · United States
Last price 2.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 21.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stem, Inc. (STEM) closed at 2.22 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.3 | 2.32 | 2.15 | 2.22 | 276,435 | -7.11% |
| 2026-10-29 | 2.52 | 2.75 | 2.375 | 2.39 | 182,575 | -6.64% |
| 2026-10-28 | 2.8 | 2.8 | 2.5 | 2.56 | 266,001 | -9.86% |
| 2026-10-27 | 3 | 3.1 | 2.352 | 2.84 | 741,004 | -5.65% |
| 2026-10-26 | 3.1 | 3.17 | 2.87 | 3.01 | 129,869 | +0.00% |
| 2026-10-23 | 3.03 | 3.14 | 2.96 | 3.01 | 127,638 | -0.33% |
| 2026-10-22 | 3.29 | 3.29 | 3 | 3.02 | 203,553 | -9.04% |
| 2026-10-21 | 3.49 | 3.53 | 3.3 | 3.32 | 75,670 | -5.14% |
| 2026-10-20 | 3.38 | 3.55 | 3.35 | 3.5 | 56,436 | +2.64% |
| 2026-10-19 | 3.58 | 3.639 | 3.33 | 3.41 | 104,954 | -2.01% |
| 2026-10-16 | 3.77 | 3.77 | 3.46 | 3.48 | 74,483 | -5.95% |
| 2026-10-15 | 3.58 | 3.74 | 3.46 | 3.7 | 84,725 | +3.06% |
| 2026-10-14 | 3.9 | 3.9 | 3.52 | 3.59 | 195,005 | -10.25% |
| 2026-10-13 | 4 | 4.05 | 3.92 | 4 | 102,542 | -1.48% |
| 2026-10-12 | 4.19 | 4.19 | 4.01 | 4.06 | 85,993 | -2.40% |
| 2026-10-09 | 4.24 | 4.24 | 4.1 | 4.16 | 82,312 | -0.95% |
| 2026-10-08 | 4.38 | 4.415 | 4.168 | 4.2 | 157,924 | -6.04% |
| 2026-10-07 | 4.78 | 4.78 | 4.2 | 4.47 | 260,247 | -6.29% |
| 2026-10-06 | 4.31 | 4.86 | 4.31 | 4.77 | 248,281 | +12.24% |
| 2026-10-05 | 4.28 | 4.3 | 4.13 | 4.25 | 101,879 | -0.23% |
| 2026-10-02 | 4.17 | 4.29 | 4.02 | 4.26 | 161,813 | +4.67% |
| 2026-10-01 | 4.31 | 4.31 | 4.06 | 4.07 | 146,010 | -4.24% |
| 2026-09-30 | 4.65 | 4.8 | 4.2 | 4.25 | 196,581 | -8.99% |
| 2026-09-29 | 4.64 | 4.71 | 4.56 | 4.67 | 93,050 | +2.64% |
| 2026-09-28 | 4.5 | 4.78 | 4.5 | 4.55 | 227,414 | +1.56% |
| 2026-09-25 | 4.45 | 4.67 | 4.25 | 4.48 | 730,172 | +14.87% |
| 2026-09-24 | 3.81 | 3.93 | 3.7 | 3.9 | 201,915 | +2.09% |
| 2026-09-23 | 4 | 4.049 | 3.8 | 3.82 | 249,585 | -5.21% |
| 2026-09-22 | 4.5 | 4.55 | 4.02 | 4.03 | 280,591 | -7.78% |
| 2026-09-21 | 4.56 | 4.67 | 4.37 | 4.37 | 188,621 | -5.21% |
| 2026-09-18 | 4.77 | 4.79 | 4.53 | 4.61 | 107,813 | -2.33% |
| 2026-09-17 | 4.59 | 4.82 | 4.59 | 4.72 | 66,684 | +5.59% |
| 2026-09-16 | 4.68 | 4.82 | 4.44 | 4.47 | 124,330 | -3.46% |
| 2026-09-15 | 4.65 | 4.72 | 4.55 | 4.63 | 87,888 | -2.53% |
| 2026-09-14 | 4.72 | 4.9 | 4.61 | 4.75 | 113,662 | +0.64% |
| 2026-09-11 | 5.17 | 5.195 | 4.71 | 4.72 | 200,566 | -7.81% |
| 2026-09-10 | 5.25 | 5.25 | 5.02 | 5.12 | 125,163 | -4.66% |
| 2026-09-09 | 5.57 | 5.76 | 5.33 | 5.37 | 103,088 | -4.79% |
| 2026-09-08 | 5.62 | 5.894 | 5.58 | 5.64 | 96,820 | +1.26% |
| 2026-09-04 | 5.55 | 5.7 | 5.501 | 5.57 | 71,639 | +1.09% |
| 2026-09-03 | 5.55 | 5.62 | 5.42 | 5.51 | 55,620 | +0.92% |
| 2026-09-02 | 5.53 | 5.72 | 5.432 | 5.46 | 68,560 | -0.55% |
| 2026-09-01 | 5.54 | 5.72 | 5.46 | 5.49 | 76,865 | -4.02% |
| 2026-08-31 | 5.5 | 5.74 | 5.5 | 5.72 | 89,801 | +5.15% |
| 2026-08-28 | 5.55 | 5.715 | 5.43 | 5.44 | 93,366 | -4.56% |
| 2026-08-27 | 5.78 | 5.888 | 5.61 | 5.7 | 139,351 | +0.71% |
| 2026-08-26 | 5.66 | 5.79 | 5.55 | 5.66 | 46,126 | +0.89% |
| 2026-08-25 | 5.6 | 5.79 | 5.515 | 5.61 | 80,462 | +2.75% |
| 2026-08-24 | 5.72 | 5.72 | 5.37 | 5.46 | 84,493 | -4.21% |
| 2026-08-21 | 5.68 | 5.95 | 5.65 | 5.7 | 82,807 | +0.88% |
| 2026-08-20 | 5.7 | 5.84 | 5.48 | 5.65 | 83,773 | -1.91% |
| 2026-08-19 | 5.86 | 5.97 | 5.662 | 5.76 | 126,969 | -1.37% |
| 2026-08-18 | 6 | 6 | 5.78 | 5.84 | 95,011 | -4.26% |
| 2026-08-17 | 6.41 | 6.45 | 6.03 | 6.1 | 95,883 | -3.79% |
| 2026-08-14 | 6.25 | 6.6 | 6.05 | 6.34 | 171,580 | +1.60% |
| 2026-08-13 | 5.75 | 7.021 | 5.63 | 6.24 | 483,543 | +14.50% |
| 2026-08-12 | 6.02 | 6.04 | 5.42 | 5.45 | 212,791 | -7.47% |
| 2026-08-11 | 5.67 | 5.92 | 5.6 | 5.89 | 81,485 | +3.70% |
| 2026-08-10 | 5.89 | 5.954 | 5.33 | 5.68 | 152,918 | -3.40% |
| 2026-08-07 | 5.87 | 6.07 | 5.84 | 5.88 | 70,976 | +2.26% |
| 2026-08-06 | 5.85 | 5.989 | 5.63 | 5.75 | 72,128 | -0.86% |
| 2026-08-05 | 5.92 | 6.15 | 5.65 | 5.8 | 70,740 | -3.01% |
| 2026-08-04 | 5.8 | 6.11 | 5.65 | 5.98 | 163,919 | +6.41% |
| 2026-08-03 | 5.47 | 5.7 | 5.45 | 5.62 | 139,407 | +4.07% |
| 2026-07-31 | 5.42 | 5.64 | 5.26 | 5.4 | 137,220 | +1.89% |
| 2026-07-30 | 4.96 | 5.55 | 4.95 | 5.3 | 133,725 | +7.07% |
| 2026-07-29 | 5.29 | 5.35 | 4.92 | 4.95 | 150,073 | -7.13% |
| 2026-07-28 | 5.45 | 5.52 | 5.13 | 5.33 | 110,899 | -4.48% |
| 2026-07-27 | 5.53 | 5.89 | 5.45 | 5.58 | 162,047 | +1.64% |
| 2026-07-24 | 5.81 | 5.83 | 5.45 | 5.49 | 149,715 | -5.51% |
| 2026-07-23 | 6 | 6.06 | 5.74 | 5.81 | 87,230 | -3.33% |
| 2026-07-22 | 6.25 | 6.42 | 5.98 | 6.01 | 82,746 | -4.45% |
| 2026-07-21 | 6.16 | 6.48 | 6.14 | 6.29 | 53,691 | +3.28% |
| 2026-07-20 | 6.3 | 6.3 | 6.01 | 6.09 | 117,558 | -2.72% |
| 2026-07-17 | 6.15 | 6.335 | 6.05 | 6.26 | 123,052 | -0.95% |
| 2026-07-16 | 6.62 | 6.64 | 6.2 | 6.32 | 110,383 | -4.68% |
| 2026-07-15 | 6.76 | 6.9 | 6.5 | 6.63 | 56,628 | +0.30% |
| 2026-07-14 | 6.52 | 6.85 | 6.52 | 6.61 | 107,938 | +1.38% |
| 2026-07-13 | 6.82 | 6.93 | 6.42 | 6.52 | 183,922 | -6.32% |
| 2026-07-10 | 7.12 | 7.12 | 6.83 | 6.96 | 87,449 | -1.83% |
| 2026-07-09 | 6.92 | 7.18 | 6.88 | 7.09 | 65,513 | +2.46% |
| 2026-07-08 | 7.1 | 7.143 | 6.695 | 6.92 | 127,382 | -3.62% |
| 2026-07-07 | 7.68 | 7.77 | 7.14 | 7.18 | 139,023 | -7.83% |
| 2026-07-06 | 7.77 | 8.21 | 7.729 | 7.79 | 94,714 | -0.76% |
| 2026-07-02 | 8.03 | 8.24 | 7.55 | 7.85 | 119,587 | -0.88% |
| 2026-07-01 | 7.79 | 8.286 | 7.75 | 7.92 | 99,418 | +1.41% |
| 2026-06-30 | 7.57 | 7.98 | 7.48 | 7.81 | 94,767 | +4.41% |
| 2026-06-29 | 7.42 | 7.64 | 7.28 | 7.48 | 68,076 | +1.63% |
| 2026-06-26 | 7.15 | 7.41 | 7.12 | 7.36 | 128,125 | +1.66% |
| 2026-06-25 | 7.55 | 7.595 | 7.15 | 7.24 | 123,053 | -2.82% |
| 2026-06-24 | 7.75 | 7.92 | 7.37 | 7.45 | 89,487 | -2.36% |
| 2026-06-23 | 7.74 | 8.13 | 7.63 | 7.63 | 64,659 | -5.33% |
| 2026-06-22 | 8.2 | 8.49 | 7.76 | 8.06 | 102,161 | -1.95% |
| 2026-06-18 | 7.96 | 8.32 | 7.705 | 8.22 | 123,786 | +7.03% |
| 2026-06-17 | 7.82 | 8.275 | 7.63 | 7.68 | 87,091 | -1.29% |
| 2026-06-16 | 7.7 | 8 | 7.6 | 7.78 | 84,764 | +0.26% |
| 2026-06-15 | 7.69 | 8.19 | 7.69 | 7.76 | 138,995 | +6.16% |
| 2026-06-12 | 7.54 | 7.828 | 7.2 | 7.31 | 137,065 | -3.43% |
| 2026-06-11 | 7.36 | 7.62 | 7.235 | 7.57 | 114,632 | +2.44% |
| 2026-06-10 | 7.59 | 7.935 | 7.34 | 7.39 | 79,378 | -4.03% |
| 2026-06-09 | 7.9 | 8.37 | 7.405 | 7.7 | 172,538 | -1.03% |
| 2026-06-08 | 7.97 | 8.04 | 7.6 | 7.78 | 182,343 | +1.04% |
| 2026-06-05 | 9.03 | 9.03 | 7.6 | 7.7 | 300,657 | -16.03% |
| 2026-06-04 | 8.97 | 9.235 | 8.78 | 9.17 | 182,379 | +1.44% |
| 2026-06-03 | 9.76 | 9.89 | 9.025 | 9.04 | 185,794 | -9.78% |
| 2026-06-02 | 10.06 | 10.5 | 9.975 | 10.02 | 255,823 | -1.28% |
| 2026-06-01 | 9.5 | 10.27 | 9.21 | 10.15 | 223,292 | +4.42% |
| 2026-05-29 | 10.08 | 10.121 | 9.605 | 9.72 | 140,905 | -4.80% |
| 2026-05-28 | 10.1 | 10.52 | 9.98 | 10.21 | 213,714 | -0.39% |
| 2026-05-27 | 10.5 | 10.73 | 10.01 | 10.25 | 217,082 | -0.29% |
| 2026-05-26 | 9.73 | 10.53 | 9.58 | 10.28 | 311,761 | +8.67% |
| 2026-05-22 | 9.3 | 9.59 | 9.097 | 9.46 | 204,161 | +3.39% |
| 2026-05-21 | 8.79 | 9.15 | 8.73 | 9.15 | 111,600 | +2.81% |
| 2026-05-20 | 8.69 | 9.06 | 8.349 | 8.9 | 130,360 | +3.13% |
| 2026-05-19 | 8.59 | 8.76 | 8.2 | 8.63 | 164,721 | -1.82% |
| 2026-05-18 | 8.66 | 8.89 | 8.37 | 8.79 | 98,256 | +0.46% |
| 2026-05-15 | 8.81 | 9.109 | 8.4 | 8.75 | 250,248 | -6.32% |
| 2026-05-14 | 9 | 9.35 | 8.72 | 9.34 | 182,128 | +3.89% |
| 2026-05-13 | 8.91 | 9.275 | 8.754 | 8.99 | 118,948 | +1.12% |
| 2026-05-12 | 9.16 | 9.16 | 8.69 | 8.89 | 127,195 | -2.63% |