5 DAY PERFORMANCE
+3.72%
1 MONTH PERFORMANCE
+23.04%
3 MONTH PERFORMANCE
-12.47%
6 MONTH PERFORMANCE
-35.60%
YEAR-TO-DATE PERFORMANCE
-25.85%
1 YEAR PERFORMANCE
+11.49%
Stem Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.82 | $10.85 (0.23%) | $11.15 | $10.50 | 57.66 K | $90.43 M |
| 05/05/2026 | $10.31 | $10.58 (2.62%) | $10.76 | $10.20 | 111.88 K | $88.22 M |
| 05/04/2026 | $10.70 | $10.13 (-5.33%) | $10.70 | $10.08 | 123.10 K | $84.47 M |
| 05/01/2026 | $10.81 | $10.76 (-0.46%) | $11.11 | $10.66 | 81.03 K | $89.73 M |
| 04/30/2026 | $10.52 | $10.70 (1.71%) | $10.89 | $10.40 | 77.50 K | $89.22 M |
| 04/29/2026 | $10.55 | $10.34 (-1.99%) | $10.68 | $10.00 | 70.00 K | $86.22 M |
| 04/28/2026 | $10.94 | $10.62 (-2.93%) | $11.06 | $10.13 | 146.65 K | $88.56 M |
| 04/27/2026 | $11.82 | $11.29 (-4.48%) | $12.22 | $10.82 | 164.62 K | $94.14 M |
| 04/24/2026 | $11.43 | $11.41 (-0.17%) | $12.00 | $10.88 | 103.52 K | $95.15 M |
| 04/23/2026 | $11.86 | $11.28 (-4.89%) | $11.94 | $11.00 | 115.10 K | $94.06 M |
| 04/22/2026 | $11.29 | $11.80 (4.52%) | $12.27 | $11.10 | 159.58 K | $98.40 M |
| 04/21/2026 | $11.43 | $10.83 (-5.25%) | $11.89 | $10.74 | 124.64 K | $90.31 M |
| 04/20/2026 | $10.64 | $11.28 (6.02%) | $11.46 | $10.50 | 108.30 K | $94.06 M |
| 04/17/2026 | $10.97 | $10.81 (-1.46%) | $11.52 | $10.80 | 137.54 K | $90.14 M |
| 04/16/2026 | $10.88 | $10.70 (-1.65%) | $10.92 | $10.16 | 92.91 K | $89.22 M |
| 04/15/2026 | $10.52 | $10.75 (2.19%) | $10.80 | $10.44 | 117.50 K | $89.64 M |
| 04/14/2026 | $10.00 | $10.35 (3.5%) | $10.54 | $10.00 | 102.75 K | $86.31 M |
| 04/13/2026 | $9.25 | $9.65 (4.32%) | $9.76 | $9.09 | 61.95 K | $80.47 M |
| 04/10/2026 | $9.80 | $9.42 (-3.88%) | $10.10 | $9.42 | 64.90 K | $78.55 M |
| 04/09/2026 | $9.40 | $9.73 (3.51%) | $9.89 | $9.38 | 80.00 K | $81.14 M |
| 04/08/2026 | $9.54 | $9.68 (1.47%) | $10.12 | $9.34 | 146.02 K | $80.72 M |
| 04/07/2026 | $8.88 | $8.81 (-0.79%) | $9.00 | $8.49 | 72.84 K | $73.46 M |
| 04/06/2026 | $8.67 | $9.07 (4.61%) | $9.32 | $8.67 | 86.92 K | $75.63 M |
| 04/02/2026 | $8.39 | $8.66 (3.22%) | $8.87 | $8.32 | 112.51 K | $72.21 M |
| 04/01/2026 | $8.94 | $8.83 (-1.23%) | $9.25 | $8.53 | 119.75 K | $73.63 M |
| 03/31/2026 | $8.47 | $8.84 (4.37%) | $8.95 | $8.44 | 155.20 K | $73.71 M |
| 03/30/2026 | $8.79 | $8.25 (-6.14%) | $8.81 | $8.12 | 121.44 K | $68.79 M |
| 03/27/2026 | $9.41 | $8.75 (-7.01%) | $9.59 | $8.65 | 182.84 K | $72.96 M |
| 03/26/2026 | $10.22 | $9.72 (-4.89%) | $10.51 | $9.53 | 222.03 K | $81.05 M |
| 03/25/2026 | $10.10 | $10.47 (3.66%) | $10.99 | $10.10 | 139.46 K | $87.31 M |
| 03/24/2026 | $9.99 | $9.99 (0%) | $10.56 | $9.84 | 76.12 K | $83.30 M |
| 03/23/2026 | $9.82 | $10.15 (3.36%) | $10.46 | $9.58 | 125.35 K | $84.64 M |
| 03/20/2026 | $10.42 | $9.70 (-6.91%) | $10.42 | $9.40 | 154.68 K | $80.89 M |
| 03/19/2026 | $10.31 | $10.46 (1.45%) | $10.75 | $10.10 | 128.74 K | $87.22 M |
| 03/18/2026 | $10.66 | $10.59 (-0.66%) | $10.94 | $10.50 | 78.60 K | $88.31 M |
| 03/17/2026 | $10.94 | $10.90 (-0.37%) | $11.41 | $10.47 | 114.86 K | $90.89 M |
| 03/16/2026 | $10.77 | $10.89 (1.11%) | $11.43 | $10.77 | 78.76 K | $90.81 M |
| 03/13/2026 | $10.66 | $10.46 (-1.88%) | $11.13 | $10.46 | 93.10 K | $87.22 M |
| 03/12/2026 | $10.52 | $10.60 (0.76%) | $10.98 | $10.09 | 166.90 K | $88.39 M |
| 03/11/2026 | $10.83 | $10.64 (-1.75%) | $11.24 | $10.41 | 128.29 K | $88.72 M |
| 03/10/2026 | $11.09 | $10.86 (-2.07%) | $11.60 | $10.70 | 195.64 K | $90.56 M |
| 03/09/2026 | $11.23 | $11.27 (0.36%) | $11.38 | $10.70 | 306.14 K | $93.98 M |
| 03/06/2026 | $11.83 | $12.11 (2.37%) | $13.33 | $11.63 | 337.90 K | $100.98 M |
| 03/05/2026 | $12.17 | $12.18 (0.08%) | $13.72 | $11.62 | 1.00 M | $101.57 M |
| 03/04/2026 | $10.00 | $10.05 (0.5%) | $10.73 | $9.76 | 376.43 K | $83.80 M |
| 03/03/2026 | $9.75 | $9.50 (-2.56%) | $9.85 | $9.35 | 144.42 K | $79.22 M |
| 03/02/2026 | $10.04 | $10.07 (0.3%) | $10.60 | $9.91 | 136.34 K | $83.97 M |
| 02/27/2026 | $10.99 | $10.51 (-4.37%) | $11.10 | $10.23 | 189.70 K | $88.03 M |
| 02/26/2026 | $11.57 | $11.39 (-1.56%) | $11.66 | $10.93 | 88.01 K | $95.40 M |
| 02/25/2026 | $11.37 | $11.64 (2.37%) | $12.05 | $11.27 | 150.54 K | $97.50 M |
| 02/24/2026 | $10.58 | $11.14 (5.29%) | $11.33 | $10.35 | 88.53 K | $93.31 M |
| 02/23/2026 | $10.85 | $10.62 (-2.12%) | $11.00 | $10.35 | 162.21 K | $88.95 M |
| 02/20/2026 | $11.40 | $11.26 (-1.23%) | $11.85 | $11.02 | 137.93 K | $94.31 M |
| 02/19/2026 | $11.14 | $11.47 (2.96%) | $11.50 | $11.00 | 66.59 K | $96.07 M |
| 02/18/2026 | $11.24 | $11.30 (0.53%) | $11.71 | $11.08 | 76.20 K | $94.65 M |
| 02/17/2026 | $11.20 | $11.30 (0.89%) | $11.48 | $10.79 | 100.93 K | $94.65 M |
| 02/13/2026 | $11.00 | $11.30 (2.73%) | $11.63 | $10.88 | 113.10 K | $94.65 M |
| 02/12/2026 | $11.60 | $11.13 (-4.05%) | $11.76 | $10.72 | 267.60 K | $93.23 M |
| 02/11/2026 | $12.08 | $11.50 (-4.8%) | $12.28 | $11.17 | 218.21 K | $96.32 M |
| 02/10/2026 | $12.32 | $11.84 (-3.9%) | $12.45 | $11.71 | 196.72 K | $99.17 M |
| 02/09/2026 | $12.70 | $12.43 (-2.13%) | $12.70 | $11.86 | 231.60 K | $104.11 M |
| 02/06/2026 | $12.27 | $12.75 (3.91%) | $12.95 | $11.76 | 254.10 K | $106.79 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.
