5 DAY PERFORMANCE
+167.51%
1 MONTH PERFORMANCE
+143.00%
3 MONTH PERFORMANCE
+248.60%
6 MONTH PERFORMANCE
+177.65%
YEAR-TO-DATE PERFORMANCE
+95.69%
1 YEAR PERFORMANCE
-41.87%
Stem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.42 | $0.43 (2.38%) | $0.43 | $0.38 | 5.26 M | $64.93 M |
| 03/11/2025 | $0.40 | $0.41 (1.99%) | $0.42 | $0.37 | 3.38 M | $66.06 M |
| 03/10/2025 | $0.45 | $0.40 (-10.73%) | $0.46 | $0.38 | 6.90 M | $64.61 M |
| 03/07/2025 | $0.44 | $0.44 (0.23%) | $0.46 | $0.40 | 3.67 M | $71.21 M |
| 03/06/2025 | $0.48 | $0.44 (-8.37%) | $0.50 | $0.42 | 4.46 M | $71.00 M |
| 03/05/2025 | $0.41 | $0.52 (28.42%) | $0.52 | $0.39 | 7.32 M | $83.97 M |
| 03/04/2025 | $0.40 | $0.46 (13.86%) | $0.47 | $0.39 | 11.14 M | $74.26 M |
| 03/03/2025 | $0.44 | $0.40 (-8.47%) | $0.47 | $0.39 | 5.08 M | $65.05 M |
| 02/28/2025 | $0.43 | $0.43 (-0.81%) | $0.44 | $0.41 | 5.90 M | $69.84 M |
| 02/27/2025 | $0.50 | $0.44 (-11.1%) | $0.51 | $0.43 | 7.62 M | $71.92 M |
| 02/26/2025 | $0.50 | $0.48 (-3.44%) | $0.53 | $0.48 | 3.15 M | $78.52 M |
| 02/25/2025 | $0.53 | $0.49 (-7.82%) | $0.53 | $0.48 | 6.81 M | $80.13 M |
| 02/24/2025 | $0.57 | $0.53 (-6.18%) | $0.58 | $0.53 | 4.84 M | $86.98 M |
| 02/21/2025 | $0.66 | $0.56 (-14.53%) | $0.66 | $0.56 | 6.99 M | $91.81 M |
| 02/20/2025 | $0.66 | $0.66 (0.15%) | $0.68 | $0.57 | 9.57 M | $106.88 M |
| 02/19/2025 | $0.63 | $0.64 (1.59%) | $0.72 | $0.60 | 13.90 M | $104.09 M |
| 02/18/2025 | $0.52 | $0.59 (13.52%) | $0.61 | $0.52 | 11.31 M | $96.00 M |
| 02/14/2025 | $0.55 | $0.51 (-7.27%) | $0.59 | $0.50 | 5.78 M | $82.94 M |
| 02/13/2025 | $0.48 | $0.54 (12.17%) | $0.55 | $0.47 | 5.41 M | $87.56 M |
| 02/12/2025 | $0.49 | $0.49 (-0.96%) | $0.52 | $0.47 | 5.41 M | $78.98 M |
| 02/11/2025 | $0.55 | $0.50 (-9.6%) | $0.56 | $0.50 | 7.74 M | $81.35 M |
| 02/10/2025 | $0.58 | $0.57 (-1.6%) | $0.60 | $0.56 | 4.06 M | $92.82 M |
| 02/07/2025 | $0.57 | $0.57 (1.41%) | $0.59 | $0.56 | 5.75 M | $93.42 M |
| 02/06/2025 | $0.57 | $0.57 (0.77%) | $0.61 | $0.56 | 5.92 M | $93.42 M |
| 02/05/2025 | $0.60 | $0.57 (-5.12%) | $0.63 | $0.57 | 7.73 M | $92.73 M |
| 02/04/2025 | $0.59 | $0.60 (0.98%) | $0.66 | $0.58 | 6.23 M | $96.88 M |
| 02/03/2025 | $0.55 | $0.59 (6.69%) | $0.62 | $0.55 | 5.50 M | $95.43 M |
| 01/31/2025 | $0.58 | $0.61 (4.6%) | $0.63 | $0.56 | 6.47 M | $98.67 M |
| 01/30/2025 | $0.62 | $0.57 (-7.5%) | $0.62 | $0.56 | 7.05 M | $93.27 M |
| 01/29/2025 | $0.65 | $0.61 (-6.88%) | $0.66 | $0.60 | 6.00 M | $98.44 M |
| 01/28/2025 | $0.72 | $0.62 (-13.86%) | $0.73 | $0.62 | 10.06 M | $100.87 M |
| 01/27/2025 | $0.73 | $0.72 (-1.93%) | $0.77 | $0.69 | 6.47 M | $116.61 M |
| 01/24/2025 | $0.68 | $0.78 (15.31%) | $0.83 | $0.67 | 16.02 M | $127.15 M |
| 01/23/2025 | $0.62 | $0.69 (11.52%) | $0.76 | $0.62 | 15.15 M | $112.45 M |
| 01/22/2025 | $0.69 | $0.65 (-5.7%) | $0.70 | $0.60 | 12.98 M | $106.35 M |
| 01/21/2025 | $0.70 | $0.70 (0.11%) | $0.72 | $0.62 | 12.80 M | $113.97 M |
| 01/17/2025 | $0.71 | $0.70 (-1.37%) | $0.75 | $0.65 | 10.60 M | $113.96 M |
| 01/16/2025 | $0.76 | $0.70 (-8.25%) | $0.81 | $0.69 | 13.86 M | $113.55 M |
| 01/15/2025 | $0.85 | $0.77 (-9.89%) | $0.88 | $0.75 | 15.43 M | $124.58 M |
| 01/14/2025 | $0.85 | $0.84 (-1.62%) | $0.92 | $0.71 | 50.89 M | $135.99 M |
| 01/13/2025 | $0.71 | $0.67 (-4.74%) | $0.71 | $0.57 | 20.85 M | $109.60 M |
| 01/10/2025 | $0.86 | $0.82 (-4.58%) | $0.92 | $0.82 | 13.06 M | $133.47 M |
| 01/08/2025 | $1.01 | $0.83 (-17.46%) | $1.01 | $0.80 | 20.54 M | $135.59 M |
| 01/07/2025 | $1.16 | $1.13 (-2.59%) | $1.26 | $1.10 | 15.72 M | $183.78 M |
| 01/06/2025 | $1.13 | $1.18 (4.42%) | $1.68 | $1.06 | 46.69 M | $191.91 M |
| 01/03/2025 | $0.89 | $1.22 (37.23%) | $1.22 | $0.75 | 80.15 M | $198.41 M |
| 01/02/2025 | $0.62 | $0.78 (25.28%) | $0.83 | $0.62 | 37.80 M | $126.12 M |
| 12/31/2024 | $0.77 | $0.60 (-21.49%) | $0.77 | $0.56 | 26.03 M | $98.07 M |
| 12/30/2024 | $0.81 | $0.75 (-7.74%) | $0.88 | $0.64 | 67.20 M | $121.72 M |
| 12/27/2024 | $0.47 | $0.59 (26.38%) | $0.61 | $0.38 | 48.91 M | $96.70 M |
| 12/26/2024 | $0.32 | $0.41 (28.39%) | $0.42 | $0.31 | 11.80 M | $67.07 M |
| 12/24/2024 | $0.32 | $0.32 (1.22%) | $0.33 | $0.30 | 3.20 M | $52.68 M |
| 12/23/2024 | $0.32 | $0.32 (-1.7%) | $0.33 | $0.31 | 3.98 M | $51.77 M |
| 12/20/2024 | $0.33 | $0.32 (-1.88%) | $0.35 | $0.30 | 12.13 M | $52.66 M |
| 12/19/2024 | $0.34 | $0.33 (-2.17%) | $0.35 | $0.32 | 3.85 M | $54.21 M |
| 12/18/2024 | $0.36 | $0.34 (-6.02%) | $0.38 | $0.33 | 4.97 M | $55.33 M |
| 12/17/2024 | $0.36 | $0.36 (2.59%) | $0.40 | $0.35 | 4.12 M | $59.23 M |
| 12/16/2024 | $0.36 | $0.36 (1.4%) | $0.38 | $0.33 | 6.00 M | $59.10 M |
| 12/13/2024 | $0.34 | $0.36 (5.72%) | $0.36 | $0.31 | 9.82 M | $58.29 M |
| 12/12/2024 | $0.34 | $0.34 (-1.77%) | $0.36 | $0.33 | 4.14 M | $55.05 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.
