5 DAY PERFORMANCE
+149.66%
1 MONTH PERFORMANCE
+95.79%
3 MONTH PERFORMANCE
+35.77%
6 MONTH PERFORMANCE
+15.05%
YEAR-TO-DATE PERFORMANCE
-25.85%
1 YEAR PERFORMANCE
-38.34%
Stem Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.56 | $4.37 (-4.17%) | $4.67 | $4.37 | 189.41 K | $39.81 M |
| 09/18/2026 | $4.77 | $4.61 (-3.35%) | $4.79 | $4.53 | 108.00 K | $42.00 M |
| 09/17/2026 | $4.59 | $4.72 (2.83%) | $4.82 | $4.59 | 67.39 K | $43.00 M |
| 09/16/2026 | $4.68 | $4.47 (-4.49%) | $4.82 | $4.44 | 127.51 K | $40.72 M |
| 09/15/2026 | $4.65 | $4.63 (-0.43%) | $4.72 | $4.55 | 88.20 K | $42.18 M |
| 09/14/2026 | $4.72 | $4.75 (0.64%) | $4.90 | $4.61 | 118.85 K | $43.27 M |
| 09/11/2026 | $5.17 | $4.72 (-8.7%) | $5.20 | $4.71 | 206.47 K | $43.00 M |
| 09/10/2026 | $5.25 | $5.12 (-2.48%) | $5.25 | $5.02 | 125.81 K | $46.65 M |
| 09/09/2026 | $5.57 | $5.37 (-3.59%) | $5.76 | $5.33 | 107.35 K | $48.92 M |
| 09/08/2026 | $5.62 | $5.64 (0.36%) | $5.89 | $5.58 | 99.14 K | $51.38 M |
| 09/04/2026 | $5.55 | $5.57 (0.36%) | $5.70 | $5.50 | 71.78 K | $50.75 M |
| 09/03/2026 | $5.55 | $5.51 (-0.72%) | $5.62 | $5.42 | 55.62 K | $50.20 M |
| 09/02/2026 | $5.53 | $5.46 (-1.27%) | $5.72 | $5.43 | 68.56 K | $49.74 M |
| 09/01/2026 | $5.54 | $5.49 (-0.9%) | $5.72 | $5.46 | 76.87 K | $50.02 M |
| 08/31/2026 | $5.50 | $5.72 (4%) | $5.74 | $5.50 | 89.80 K | $52.11 M |
| 08/28/2026 | $5.55 | $5.44 (-1.98%) | $5.72 | $5.43 | 93.37 K | $49.56 M |
| 08/27/2026 | $5.78 | $5.70 (-1.38%) | $5.89 | $5.61 | 139.35 K | $51.93 M |
| 08/26/2026 | $5.66 | $5.66 (0%) | $5.79 | $5.55 | 46.13 K | $51.57 M |
| 08/25/2026 | $5.60 | $5.61 (0.18%) | $5.79 | $5.52 | 80.46 K | $51.11 M |
| 08/24/2026 | $5.72 | $5.46 (-4.55%) | $5.72 | $5.37 | 84.49 K | $49.74 M |
| 08/21/2026 | $5.68 | $5.70 (0.35%) | $5.95 | $5.65 | 82.81 K | $51.93 M |
| 08/20/2026 | $5.70 | $5.65 (-0.88%) | $5.84 | $5.48 | 83.77 K | $51.47 M |
| 08/19/2026 | $5.86 | $5.76 (-1.71%) | $5.97 | $5.66 | 127.00 K | $52.48 M |
| 08/18/2026 | $6.00 | $5.84 (-2.67%) | $6.00 | $5.78 | 95.01 K | $53.21 M |
| 08/17/2026 | $6.41 | $6.10 (-4.84%) | $6.45 | $6.03 | 95.90 K | $55.57 M |
| 08/14/2026 | $6.25 | $6.34 (1.44%) | $6.60 | $6.05 | 171.60 K | $57.76 M |
| 08/13/2026 | $5.75 | $6.24 (8.52%) | $7.02 | $5.63 | 483.54 K | $56.85 M |
| 08/12/2026 | $6.02 | $5.45 (-9.47%) | $6.04 | $5.42 | 212.80 K | $49.65 M |
| 08/11/2026 | $5.67 | $5.89 (3.88%) | $5.92 | $5.60 | 81.50 K | $53.66 M |
| 08/10/2026 | $5.89 | $5.68 (-3.57%) | $5.95 | $5.33 | 152.92 K | $51.75 M |
| 08/07/2026 | $5.87 | $5.88 (0.17%) | $6.07 | $5.84 | 71.00 K | $50.08 M |
| 08/06/2026 | $5.85 | $5.75 (-1.71%) | $5.99 | $5.63 | 72.13 K | $48.97 M |
| 08/05/2026 | $5.92 | $5.80 (-2.03%) | $6.15 | $5.65 | 70.74 K | $49.40 M |
| 08/04/2026 | $5.80 | $5.98 (3.1%) | $6.11 | $5.65 | 163.92 K | $50.93 M |
| 08/03/2026 | $5.47 | $5.62 (2.74%) | $5.70 | $5.45 | 139.41 K | $47.87 M |
| 07/31/2026 | $5.42 | $5.40 (-0.37%) | $5.64 | $5.26 | 137.22 K | $45.99 M |
| 07/30/2026 | $4.96 | $5.30 (6.85%) | $5.55 | $4.95 | 133.73 K | $45.14 M |
| 07/29/2026 | $5.29 | $4.95 (-6.43%) | $5.35 | $4.92 | 150.07 K | $42.16 M |
| 07/28/2026 | $5.45 | $5.33 (-2.2%) | $5.52 | $5.13 | 110.90 K | $45.40 M |
| 07/27/2026 | $5.53 | $5.58 (0.9%) | $5.89 | $5.45 | 162.05 K | $47.53 M |
| 07/24/2026 | $5.81 | $5.49 (-5.51%) | $5.83 | $5.45 | 149.72 K | $46.76 M |
| 07/23/2026 | $6.00 | $5.81 (-3.17%) | $6.06 | $5.74 | 87.23 K | $49.48 M |
| 07/22/2026 | $6.25 | $6.01 (-3.84%) | $6.42 | $5.98 | 82.75 K | $51.19 M |
| 07/21/2026 | $6.16 | $6.29 (2.11%) | $6.48 | $6.14 | 53.70 K | $53.57 M |
| 07/20/2026 | $6.30 | $6.09 (-3.33%) | $6.30 | $6.01 | 117.60 K | $51.87 M |
| 07/17/2026 | $6.15 | $6.26 (1.79%) | $6.34 | $6.05 | 123.10 K | $53.32 M |
| 07/16/2026 | $6.62 | $6.32 (-4.53%) | $6.64 | $6.20 | 110.40 K | $53.83 M |
| 07/15/2026 | $6.76 | $6.63 (-1.92%) | $6.90 | $6.50 | 56.63 K | $56.47 M |
| 07/14/2026 | $6.52 | $6.61 (1.38%) | $6.85 | $6.52 | 107.94 K | $56.30 M |
| 07/13/2026 | $6.82 | $6.52 (-4.4%) | $6.93 | $6.42 | 183.92 K | $55.53 M |
| 07/10/2026 | $7.12 | $6.96 (-2.25%) | $7.12 | $6.83 | 87.45 K | $59.28 M |
| 07/09/2026 | $6.92 | $7.09 (2.46%) | $7.18 | $6.88 | 65.51 K | $60.39 M |
| 07/08/2026 | $7.10 | $6.92 (-2.54%) | $7.14 | $6.70 | 127.40 K | $58.94 M |
| 07/07/2026 | $7.68 | $7.18 (-6.51%) | $7.77 | $7.14 | 139.02 K | $61.15 M |
| 07/06/2026 | $7.77 | $7.79 (0.26%) | $8.21 | $7.73 | 94.71 K | $66.35 M |
| 07/02/2026 | $8.03 | $7.85 (-2.24%) | $8.24 | $7.55 | 119.59 K | $66.86 M |
| 07/01/2026 | $7.79 | $7.92 (1.67%) | $8.29 | $7.75 | 99.42 K | $67.45 M |
| 06/30/2026 | $7.57 | $7.81 (3.17%) | $7.98 | $7.48 | 94.77 K | $66.52 M |
| 06/29/2026 | $7.42 | $7.48 (0.81%) | $7.64 | $7.28 | 68.08 K | $63.71 M |
| 06/26/2026 | $7.15 | $7.36 (2.94%) | $7.41 | $7.12 | 128.13 K | $62.69 M |
| 06/25/2026 | $7.55 | $7.24 (-4.11%) | $7.60 | $7.15 | 123.05 K | $61.66 M |
| 06/24/2026 | $7.75 | $7.45 (-3.87%) | $7.92 | $7.37 | 89.50 K | $63.45 M |
| 06/23/2026 | $7.74 | $7.63 (-1.42%) | $8.13 | $7.63 | 64.66 K | $64.99 M |
| 06/22/2026 | $8.20 | $8.06 (-1.71%) | $8.49 | $7.76 | 102.16 K | $68.65 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.
