5 DAY PERFORMANCE
+19.82%
1 MONTH PERFORMANCE
+21.31%
3 MONTH PERFORMANCE
+61.40%
6 MONTH PERFORMANCE
+84.42%
YEAR-TO-DATE PERFORMANCE
+85.49%
1 YEAR PERFORMANCE
+207.70%
Stem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $18.19 | $18.32 (0.71%) | $19.34 | $18.00 | 103.50 K | $157.31 M |
| 12/08/2025 | $18.56 | $18.05 (-2.75%) | $19.00 | $17.99 | 126.82 K | $151.19 M |
| 12/05/2025 | $18.50 | $18.30 (-1.08%) | $19.10 | $17.86 | 218.79 K | $153.28 M |
| 12/04/2025 | $16.95 | $18.67 (10.15%) | $18.81 | $16.95 | 197.90 K | $156.38 M |
| 12/03/2025 | $17.30 | $17.24 (-0.35%) | $17.30 | $16.57 | 151.45 K | $144.40 M |
| 12/02/2025 | $16.85 | $17.20 (2.08%) | $17.28 | $16.70 | 120.92 K | $144.07 M |
| 12/01/2025 | $16.79 | $16.70 (-0.54%) | $17.40 | $16.17 | 179.20 K | $139.88 M |
| 11/28/2025 | $16.84 | $17.30 (2.73%) | $17.65 | $16.64 | 102.80 K | $144.91 M |
| 11/26/2025 | $16.05 | $16.37 (1.99%) | $17.35 | $15.58 | 196.37 K | $137.12 M |
| 11/25/2025 | $15.00 | $16.02 (6.8%) | $16.35 | $14.51 | 212.66 K | $134.18 M |
| 11/24/2025 | $14.31 | $14.95 (4.47%) | $15.19 | $13.96 | 190.28 K | $125.22 M |
| 11/21/2025 | $13.77 | $14.32 (3.99%) | $14.70 | $13.43 | 196.10 K | $119.94 M |
| 11/20/2025 | $16.04 | $13.85 (-13.65%) | $16.16 | $13.82 | 235.66 K | $116.01 M |
| 11/19/2025 | $16.02 | $15.40 (-3.87%) | $16.50 | $15.23 | 113.93 K | $128.99 M |
| 11/18/2025 | $15.06 | $16.17 (7.37%) | $16.60 | $14.65 | 163.91 K | $135.44 M |
| 11/17/2025 | $15.84 | $15.57 (-1.7%) | $16.64 | $15.37 | 184.22 K | $130.41 M |
| 11/14/2025 | $15.93 | $16.69 (4.77%) | $17.39 | $15.70 | 195.60 K | $139.80 M |
| 11/13/2025 | $17.62 | $16.50 (-6.36%) | $17.63 | $15.99 | 250.00 K | $138.20 M |
| 11/12/2025 | $18.97 | $17.78 (-6.27%) | $19.06 | $17.75 | 179.84 K | $148.93 M |
| 11/11/2025 | $18.00 | $18.63 (3.5%) | $18.90 | $17.56 | 251.73 K | $156.05 M |
| 11/10/2025 | $19.24 | $18.67 (-2.96%) | $19.35 | $17.14 | 393.27 K | $156.38 M |
| 11/07/2025 | $17.10 | $18.44 (7.84%) | $18.53 | $16.46 | 291.32 K | $154.45 M |
| 11/06/2025 | $19.85 | $17.33 (-12.7%) | $20.25 | $17.16 | 314.70 K | $145.16 M |
| 11/05/2025 | $17.69 | $19.58 (10.68%) | $20.30 | $17.66 | 302.70 K | $164.00 M |
| 11/04/2025 | $17.89 | $17.67 (-1.23%) | $18.99 | $17.16 | 272.20 K | $148.00 M |
| 11/03/2025 | $20.31 | $18.99 (-6.5%) | $20.55 | $18.99 | 300.80 K | $159.06 M |
| 10/31/2025 | $17.78 | $19.61 (10.29%) | $19.75 | $17.77 | 545.24 K | $164.25 M |
| 10/30/2025 | $21.21 | $16.94 (-20.13%) | $21.49 | $16.79 | 880.40 K | $141.89 M |
| 10/29/2025 | $23.98 | $23.10 (-3.67%) | $25.18 | $22.79 | 425.32 K | $193.49 M |
| 10/28/2025 | $22.98 | $23.46 (2.09%) | $23.75 | $22.30 | 284.70 K | $196.50 M |
| 10/27/2025 | $24.48 | $22.52 (-8.01%) | $24.62 | $21.59 | 366.90 K | $188.63 M |
| 10/24/2025 | $21.30 | $23.82 (11.83%) | $24.09 | $21.30 | 396.13 K | $198.44 M |
| 10/23/2025 | $20.85 | $20.70 (-0.72%) | $21.36 | $20.04 | 224.67 K | $172.45 M |
| 10/22/2025 | $22.94 | $20.75 (-9.55%) | $23.00 | $19.76 | 458.10 K | $172.86 M |
| 10/21/2025 | $24.61 | $23.65 (-3.9%) | $25.43 | $23.15 | 279.22 K | $197.02 M |
| 10/20/2025 | $25.59 | $24.59 (-3.91%) | $26.30 | $23.81 | 362.80 K | $204.85 M |
| 10/17/2025 | $25.75 | $23.66 (-8.12%) | $26.21 | $23.50 | 370.68 K | $197.10 M |
| 10/16/2025 | $30.00 | $25.91 (-13.63%) | $30.00 | $25.52 | 566.72 K | $215.85 M |
| 10/15/2025 | $30.91 | $29.79 (-3.62%) | $32.23 | $28.28 | 985.33 K | $248.17 M |
| 10/14/2025 | $23.02 | $27.52 (19.55%) | $28.39 | $21.97 | 750.35 K | $229.26 M |
| 10/13/2025 | $22.00 | $23.68 (7.64%) | $24.64 | $21.81 | 514.73 K | $197.27 M |
| 10/10/2025 | $23.20 | $20.83 (-10.22%) | $26.10 | $20.68 | 795.50 K | $173.53 M |
| 10/09/2025 | $23.47 | $22.98 (-2.09%) | $24.63 | $22.30 | 240.80 K | $191.44 M |
| 10/08/2025 | $23.80 | $23.40 (-1.68%) | $24.96 | $22.75 | 406.04 K | $194.94 M |
| 10/07/2025 | $21.50 | $23.01 (7.02%) | $23.50 | $21.25 | 315.82 K | $191.69 M |
| 10/06/2025 | $23.00 | $21.69 (-5.7%) | $23.00 | $21.09 | 309.80 K | $180.69 M |
| 10/03/2025 | $21.84 | $22.35 (2.34%) | $23.75 | $21.51 | 435.54 K | $186.19 M |
| 10/02/2025 | $20.44 | $21.59 (5.63%) | $21.80 | $19.70 | 394.92 K | $179.86 M |
| 10/01/2025 | $17.50 | $20.21 (15.49%) | $20.46 | $17.40 | 444.64 K | $168.36 M |
| 09/30/2025 | $16.55 | $17.52 (5.86%) | $17.70 | $16.35 | 257.83 K | $145.95 M |
| 09/29/2025 | $18.00 | $17.16 (-4.67%) | $18.34 | $16.93 | 335.72 K | $142.95 M |
| 09/26/2025 | $19.50 | $17.86 (-8.41%) | $19.50 | $17.77 | 259.97 K | $148.79 M |
| 09/25/2025 | $21.99 | $19.41 (-11.73%) | $21.99 | $19.10 | 563.90 K | $161.70 M |
| 09/24/2025 | $21.00 | $22.22 (5.81%) | $23.00 | $20.60 | 870.62 K | $185.11 M |
| 09/23/2025 | $20.91 | $20.01 (-4.3%) | $21.20 | $19.60 | 437.64 K | $166.70 M |
| 09/22/2025 | $19.00 | $20.08 (5.68%) | $21.13 | $18.45 | 863.72 K | $167.28 M |
| 09/19/2025 | $17.13 | $18.10 (5.66%) | $18.38 | $16.89 | 303.10 K | $150.79 M |
| 09/18/2025 | $18.11 | $17.13 (-5.41%) | $18.11 | $16.92 | 287.06 K | $142.70 M |
| 09/17/2025 | $16.84 | $17.60 (4.51%) | $18.48 | $16.57 | 527.10 K | $146.62 M |
| 09/16/2025 | $15.65 | $16.54 (5.69%) | $16.67 | $15.07 | 345.70 K | $137.79 M |
| 09/15/2025 | $14.98 | $15.19 (1.4%) | $15.35 | $14.60 | 186.55 K | $126.54 M |
| 09/12/2025 | $14.73 | $14.80 (0.48%) | $14.85 | $14.13 | 111.24 K | $123.29 M |
| 09/11/2025 | $13.18 | $14.60 (10.77%) | $14.88 | $13.18 | 226.23 K | $121.63 M |
| 09/10/2025 | $14.23 | $13.18 (-7.38%) | $14.29 | $13.14 | 169.12 K | $109.80 M |
| 09/09/2025 | $13.64 | $13.86 (1.61%) | $14.00 | $13.15 | 195.70 K | $115.46 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.
