5 DAY PERFORMANCE
+106.67%
1 MONTH PERFORMANCE
+55.43%
3 MONTH PERFORMANCE
+27.84%
6 MONTH PERFORMANCE
-12.47%
YEAR-TO-DATE PERFORMANCE
-25.85%
1 YEAR PERFORMANCE
-10.36%
Stem Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.87 | $5.88 (0.17%) | $6.07 | $5.84 | 0 | $51.32 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 |
| 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 |
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.
