5 DAY PERFORMANCE
+35.77%
1 MONTH PERFORMANCE
+17.97%
3 MONTH PERFORMANCE
+9.95%
6 MONTH PERFORMANCE
-32.12%
YEAR-TO-DATE PERFORMANCE
-25.85%
1 YEAR PERFORMANCE
+50.00%
Stem Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.20 | $8.06 (-1.71%) | $8.49 | $7.76 | 102.16 K | $68.65 M |
| 06/18/2026 | $7.96 | $8.22 (3.27%) | $8.32 | $7.71 | 123.79 K | $70.01 M |
| 06/17/2026 | $7.82 | $7.68 (-1.79%) | $8.28 | $7.63 | 87.10 K | $65.41 M |
| 06/16/2026 | $7.70 | $7.78 (1.04%) | $8.00 | $7.60 | 84.80 K | $66.26 M |
| 06/15/2026 | $7.69 | $7.76 (0.91%) | $8.19 | $7.69 | 139.00 K | $66.09 M |
| 06/12/2026 | $7.54 | $7.31 (-3.05%) | $7.83 | $7.20 | 137.10 K | $62.26 M |
| 06/11/2026 | $7.36 | $7.57 (2.85%) | $7.62 | $7.24 | 114.63 K | $64.47 M |
| 06/10/2026 | $7.59 | $7.39 (-2.64%) | $7.94 | $7.34 | 79.40 K | $62.94 M |
| 06/09/2026 | $7.90 | $7.70 (-2.53%) | $8.37 | $7.40 | 172.54 K | $65.58 M |
| 06/08/2026 | $7.97 | $7.78 (-2.38%) | $8.04 | $7.60 | 182.34 K | $66.26 M |
| 06/05/2026 | $9.03 | $7.70 (-14.73%) | $9.03 | $7.60 | 300.70 K | $65.58 M |
| 06/04/2026 | $8.97 | $9.17 (2.23%) | $9.24 | $8.78 | 182.38 K | $78.10 M |
| 06/03/2026 | $9.76 | $9.04 (-7.38%) | $9.89 | $9.03 | 185.80 K | $76.99 M |
| 06/02/2026 | $10.06 | $10.02 (-0.4%) | $10.50 | $9.98 | 255.82 K | $85.34 M |
| 06/01/2026 | $9.50 | $10.15 (6.84%) | $10.27 | $9.21 | 223.30 K | $86.45 M |
| 05/29/2026 | $10.08 | $9.72 (-3.57%) | $10.12 | $9.61 | 140.91 K | $82.79 M |
| 05/28/2026 | $10.10 | $10.21 (1.09%) | $10.52 | $9.98 | 213.71 K | $86.96 M |
| 05/27/2026 | $10.50 | $10.25 (-2.38%) | $10.73 | $10.01 | 217.08 K | $87.30 M |
| 05/26/2026 | $9.73 | $10.28 (5.65%) | $10.53 | $9.58 | 311.76 K | $87.56 M |
| 05/22/2026 | $9.30 | $9.46 (1.72%) | $9.59 | $9.10 | 204.16 K | $80.57 M |
| 05/21/2026 | $8.79 | $9.15 (4.1%) | $9.15 | $8.73 | 111.60 K | $77.93 M |
| 05/20/2026 | $8.69 | $8.90 (2.42%) | $9.06 | $8.35 | 130.40 K | $75.80 M |
| 05/19/2026 | $8.59 | $8.63 (0.47%) | $8.76 | $8.20 | 164.72 K | $73.50 M |
| 05/18/2026 | $8.66 | $8.79 (1.5%) | $8.89 | $8.37 | 98.26 K | $74.86 M |
| 05/15/2026 | $8.81 | $8.75 (-0.68%) | $9.11 | $8.40 | 250.25 K | $74.52 M |
| 05/14/2026 | $9.00 | $9.34 (3.78%) | $9.35 | $8.72 | 182.13 K | $79.55 M |
| 05/13/2026 | $8.91 | $8.99 (0.9%) | $9.28 | $8.75 | 118.95 K | $76.57 M |
| 05/12/2026 | $9.16 | $8.89 (-2.95%) | $9.16 | $8.69 | 127.20 K | $75.72 M |
| 05/11/2026 | $8.93 | $9.13 (2.24%) | $9.41 | $8.69 | 193.40 K | $77.76 M |
| 05/08/2026 | $8.81 | $9.16 (3.97%) | $9.22 | $8.30 | 277.30 K | $78.02 M |
| 05/07/2026 | $8.99 | $8.73 (-2.89%) | $9.48 | $8.36 | 591.62 K | $74.35 M |
| 05/06/2026 | $10.82 | $10.91 (0.83%) | $11.15 | $10.50 | 304.00 K | $92.92 M |
| 05/05/2026 | $10.31 | $10.58 (2.62%) | $10.76 | $10.20 | 111.90 K | $90.11 M |
| 05/04/2026 | $10.70 | $10.13 (-5.33%) | $10.70 | $10.08 | 123.10 K | $86.28 M |
| 05/01/2026 | $10.81 | $10.76 (-0.46%) | $11.11 | $10.66 | 81.03 K | $91.64 M |
| 04/30/2026 | $10.52 | $10.70 (1.71%) | $10.89 | $10.40 | 77.50 K | $91.13 M |
| 04/29/2026 | $10.55 | $10.34 (-1.99%) | $10.68 | $10.00 | 70.00 K | $88.07 M |
| 04/28/2026 | $10.94 | $10.62 (-2.93%) | $11.06 | $10.13 | 146.65 K | $90.45 M |
| 04/27/2026 | $11.82 | $11.29 (-4.48%) | $12.22 | $10.82 | 164.62 K | $96.16 M |
| 04/24/2026 | $11.43 | $11.41 (-0.17%) | $12.00 | $10.88 | 103.52 K | $97.18 M |
| 04/23/2026 | $11.86 | $11.28 (-4.89%) | $11.94 | $11.00 | 115.10 K | $96.07 M |
| 04/22/2026 | $11.29 | $11.80 (4.52%) | $12.27 | $11.10 | 159.58 K | $100.50 M |
| 04/21/2026 | $11.43 | $10.83 (-5.25%) | $11.89 | $10.74 | 124.64 K | $92.24 M |
| 04/20/2026 | $10.64 | $11.28 (6.02%) | $11.46 | $10.50 | 108.30 K | $96.07 M |
| 04/17/2026 | $10.97 | $10.81 (-1.46%) | $11.52 | $10.80 | 137.54 K | $92.07 M |
| 04/16/2026 | $10.88 | $10.70 (-1.65%) | $10.92 | $10.16 | 92.91 K | $91.13 M |
| 04/15/2026 | $10.52 | $10.75 (2.19%) | $10.80 | $10.44 | 117.50 K | $91.56 M |
| 04/14/2026 | $10.00 | $10.35 (3.5%) | $10.54 | $10.00 | 102.75 K | $88.15 M |
| 04/13/2026 | $9.25 | $9.65 (4.32%) | $9.76 | $9.09 | 61.95 K | $82.19 M |
| 04/10/2026 | $9.80 | $9.42 (-3.88%) | $10.10 | $9.42 | 64.90 K | $80.23 M |
| 04/09/2026 | $9.40 | $9.73 (3.51%) | $9.89 | $9.38 | 80.00 K | $82.87 M |
| 04/08/2026 | $9.54 | $9.68 (1.47%) | $10.12 | $9.34 | 146.02 K | $82.44 M |
| 04/07/2026 | $8.88 | $8.81 (-0.79%) | $9.00 | $8.49 | 72.84 K | $75.04 M |
| 04/06/2026 | $8.67 | $9.07 (4.61%) | $9.32 | $8.67 | 86.92 K | $77.25 M |
| 04/02/2026 | $8.39 | $8.66 (3.22%) | $8.87 | $8.32 | 112.51 K | $73.76 M |
| 04/01/2026 | $8.94 | $8.83 (-1.23%) | $9.25 | $8.53 | 119.75 K | $75.21 M |
| 03/31/2026 | $8.47 | $8.84 (4.37%) | $8.95 | $8.44 | 155.20 K | $75.29 M |
| 03/30/2026 | $8.79 | $8.25 (-6.14%) | $8.81 | $8.12 | 121.44 K | $70.27 M |
| 03/27/2026 | $9.41 | $8.75 (-7.01%) | $9.59 | $8.65 | 182.84 K | $74.52 M |
| 03/26/2026 | $10.22 | $9.72 (-4.89%) | $10.51 | $9.53 | 222.03 K | $82.79 M |
| 03/25/2026 | $10.10 | $10.47 (3.66%) | $10.99 | $10.10 | 139.46 K | $89.17 M |
| 03/24/2026 | $9.99 | $9.99 (0%) | $10.56 | $9.84 | 76.12 K | $85.09 M |
| 03/23/2026 | $9.82 | $10.15 (3.36%) | $10.46 | $9.58 | 125.35 K | $86.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
