5 DAY PERFORMANCE
+402.70%
1 MONTH PERFORMANCE
+133.96%
3 MONTH PERFORMANCE
+94.09%
6 MONTH PERFORMANCE
+2.29%
YEAR-TO-DATE PERFORMANCE
-25.85%
1 YEAR PERFORMANCE
-35.60%
Stem Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.92 | $2.18 (-25.34%) | $2.98 | $2.17 | 493.82 K | $19.86 M |
| 11/04/2026 | $2.54 | $2.88 (13.39%) | $3.29 | $2.52 | 1.82 M | $26.24 M |
| 11/03/2026 | $2.31 | $2.37 (2.6%) | $2.41 | $2.29 | 155.55 K | $21.59 M |
| 11/02/2026 | $2.30 | $2.25 (-2.17%) | $2.42 | $2.25 | 128.48 K | $20.50 M |
| 10/30/2026 | $2.30 | $2.22 (-3.48%) | $2.32 | $2.15 | 277.37 K | $20.23 M |
| 10/29/2026 | $2.52 | $2.39 (-5.16%) | $2.75 | $2.38 | 182.58 K | $21.77 M |
| 10/28/2026 | $2.80 | $2.56 (-8.57%) | $2.80 | $2.50 | 266.00 K | $23.32 M |
| 10/27/2026 | $3.00 | $2.84 (-5.33%) | $3.10 | $2.35 | 741.00 K | $25.87 M |
| 10/26/2026 | $3.10 | $3.01 (-2.9%) | $3.17 | $2.87 | 129.87 K | $27.42 M |
| 10/23/2026 | $3.03 | $3.01 (-0.66%) | $3.14 | $2.96 | 127.64 K | $27.42 M |
| 10/22/2026 | $3.29 | $3.02 (-8.21%) | $3.29 | $3.00 | 203.55 K | $27.51 M |
| 10/21/2026 | $3.49 | $3.32 (-4.87%) | $3.53 | $3.30 | 75.67 K | $30.25 M |
| 10/20/2026 | $3.38 | $3.50 (3.55%) | $3.55 | $3.35 | 56.44 K | $31.89 M |
| 10/19/2026 | $3.58 | $3.41 (-4.75%) | $3.64 | $3.33 | 104.95 K | $31.07 M |
| 10/16/2026 | $3.77 | $3.48 (-7.69%) | $3.77 | $3.46 | 75.05 K | $31.70 M |
| 10/15/2026 | $3.58 | $3.70 (3.35%) | $3.74 | $3.46 | 88.31 K | $33.71 M |
| 10/14/2026 | $3.90 | $3.59 (-7.95%) | $3.90 | $3.52 | 195.55 K | $32.71 M |
| 10/13/2026 | $4.00 | $4.00 (0%) | $4.05 | $3.92 | 102.60 K | $36.44 M |
| 10/12/2026 | $4.19 | $4.06 (-3.1%) | $4.19 | $4.01 | 87.78 K | $36.99 M |
| 10/09/2026 | $4.24 | $4.16 (-1.89%) | $4.24 | $4.10 | 83.10 K | $37.90 M |
| 10/08/2026 | $4.38 | $4.20 (-4.11%) | $4.42 | $4.17 | 159.59 K | $38.26 M |
| 10/07/2026 | $4.78 | $4.47 (-6.49%) | $4.78 | $4.20 | 261.91 K | $40.72 M |
| 10/06/2026 | $4.31 | $4.77 (10.67%) | $4.86 | $4.31 | 251.88 K | $43.46 M |
| 10/05/2026 | $4.28 | $4.25 (-0.7%) | $4.30 | $4.13 | 102.01 K | $38.72 M |
| 10/02/2026 | $4.17 | $4.26 (2.16%) | $4.29 | $4.02 | 163.48 K | $38.81 M |
| 10/01/2026 | $4.31 | $4.07 (-5.57%) | $4.31 | $4.06 | 147.12 K | $37.08 M |
| 09/30/2026 | $4.65 | $4.25 (-8.6%) | $4.80 | $4.20 | 197.20 K | $38.72 M |
| 09/29/2026 | $4.64 | $4.67 (0.65%) | $4.71 | $4.56 | 93.34 K | $42.55 M |
| 09/28/2026 | $4.50 | $4.55 (1.11%) | $4.78 | $4.50 | 229.46 K | $41.45 M |
| 09/25/2026 | $4.45 | $4.48 (0.67%) | $4.67 | $4.25 | 737.05 K | $40.81 M |
| 09/24/2026 | $3.81 | $3.90 (2.36%) | $3.93 | $3.70 | 202.14 K | $35.53 M |
| 09/23/2026 | $4.00 | $3.82 (-4.5%) | $4.05 | $3.80 | 256.86 K | $34.80 M |
| 09/22/2026 | $4.50 | $4.03 (-10.44%) | $4.55 | $4.02 | 286.78 K | $36.72 M |
| 09/21/2026 | $4.56 | $4.37 (-4.17%) | $4.67 | $4.37 | 191.66 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 |
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.
