-
5 DAY PERFORMANCE
-4.32% -
1 MONTH PERFORMANCE
-43.30% -
3 MONTH PERFORMANCE
-70.27% -
6 MONTH PERFORMANCE
-84.93% -
YEAR-TO-DATE PERFORMANCE
-91.49% -
1 YEAR PERFORMANCE
-92.11%
Stem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.32 | $0.33 (1.51%) | $0.35 | $0.32 | 10.07 M | $53.38 M |
| 09/26/2024 | $0.32 | $0.32 (-0.72%) | $0.33 | $0.30 | 4.96 M | $51.52 M |
| 09/25/2024 | $0.32 | $0.31 (-3.4%) | $0.32 | $0.31 | 3.90 M | $50.27 M |
| 09/24/2024 | $0.35 | $0.32 (-8.31%) | $0.36 | $0.31 | 5.31 M | $52.04 M |
| 09/23/2024 | $0.38 | $0.34 (-8.05%) | $0.38 | $0.34 | 5.43 M | $55.93 M |
| 09/20/2024 | $0.42 | $0.36 (-14.85%) | $0.42 | $0.36 | 5.04 M | $57.57 M |
| 09/19/2024 | $0.48 | $0.41 (-14.77%) | $0.48 | $0.40 | 4.23 M | $65.69 M |
| 09/18/2024 | $0.45 | $0.45 (-0.47%) | $0.49 | $0.43 | 3.53 M | $72.47 M |
| 09/17/2024 | $0.45 | $0.45 (0%) | $0.47 | $0.43 | 3.41 M | $72.81 M |
| 09/16/2024 | $0.44 | $0.43 (-2.62%) | $0.45 | $0.42 | 3.31 M | $69.81 M |
| 09/13/2024 | $0.42 | $0.44 (4.4%) | $0.45 | $0.41 | 4.09 M | $71.92 M |
| 09/12/2024 | $0.46 | $0.43 (-6.59%) | $0.46 | $0.42 | 3.05 M | $68.92 M |
| 09/11/2024 | $0.39 | $0.46 (18.83%) | $0.46 | $0.38 | 8.28 M | $74.50 M |
| 09/10/2024 | $0.40 | $0.38 (-4.5%) | $0.41 | $0.37 | 5.29 M | $61.62 M |
| 09/09/2024 | $0.44 | $0.41 (-7.3%) | $0.47 | $0.41 | 6.35 M | $66.14 M |
| 09/06/2024 | $0.47 | $0.44 (-5.09%) | $0.47 | $0.44 | 5.08 M | $71.71 M |
| 09/05/2024 | $0.50 | $0.46 (-8.36%) | $0.51 | $0.45 | 7.34 M | $74.16 M |
| 09/04/2024 | $0.49 | $0.50 (2.62%) | $0.58 | $0.48 | 8.55 M | $80.71 M |
| 09/03/2024 | $0.57 | $0.49 (-14.91%) | $0.58 | $0.48 | 11.25 M | $78.92 M |
| 08/30/2024 | $0.62 | $0.58 (-5.95%) | $0.66 | $0.58 | 6.34 M | $94.55 M |
| 08/29/2024 | $0.60 | $0.62 (2.85%) | $0.64 | $0.56 | 8.94 M | $100.07 M |
| 08/28/2024 | $0.65 | $0.58 (-10.32%) | $0.66 | $0.58 | 10.23 M | $94.38 M |
| 08/27/2024 | $0.69 | $0.64 (-7.06%) | $0.71 | $0.63 | 7.45 M | $103.99 M |
| 08/26/2024 | $0.75 | $0.69 (-7.42%) | $0.76 | $0.65 | 8.34 M | $112.44 M |
| 08/23/2024 | $0.63 | $0.75 (18.19%) | $0.79 | $0.63 | 30.85 M | $121.36 M |
| 08/22/2024 | $0.63 | $0.61 (-2.09%) | $0.65 | $0.60 | 9.02 M | $99.29 M |
| 08/21/2024 | $0.58 | $0.63 (9.27%) | $0.66 | $0.57 | 11.19 M | $102.24 M |
| 08/20/2024 | $0.56 | $0.57 (2.12%) | $0.60 | $0.55 | 9.09 M | $92.75 M |
| 08/19/2024 | $0.55 | $0.56 (2.33%) | $0.59 | $0.55 | 5.18 M | $91.26 M |
| 08/16/2024 | $0.53 | $0.56 (5.96%) | $0.60 | $0.52 | 6.72 M | $91.05 M |
| 08/15/2024 | $0.60 | $0.52 (-12.75%) | $0.60 | $0.51 | 9.11 M | $84.87 M |
| 08/14/2024 | $0.54 | $0.58 (8.8%) | $0.62 | $0.51 | 19.27 M | $94.39 M |
| 08/13/2024 | $0.51 | $0.53 (3.02%) | $0.54 | $0.49 | 6.78 M | $85.18 M |
| 08/12/2024 | $0.57 | $0.50 (-11.58%) | $0.58 | $0.47 | 11.71 M | $81.74 M |
| 08/09/2024 | $0.54 | $0.58 (6.89%) | $0.60 | $0.53 | 9.78 M | $93.60 M |
| 08/08/2024 | $0.60 | $0.55 (-8.85%) | $0.60 | $0.55 | 10.49 M | $89.03 M |
| 08/07/2024 | $0.57 | $0.59 (2.89%) | $0.62 | $0.53 | 34.85 M | $95.69 M |
| 08/06/2024 | $1.01 | $1.00 (-1.29%) | $1.05 | $0.98 | 4.96 M | $161.67 M |
| 08/05/2024 | $0.97 | $0.99 (2.7%) | $1.05 | $0.91 | 7.34 M | $160.81 M |
| 08/02/2024 | $1.07 | $1.05 (-1.87%) | $1.10 | $1.05 | 2.03 M | $166.09 M |
| 08/01/2024 | $1.23 | $1.10 (-10.57%) | $1.24 | $1.08 | 3.16 M | $174.00 M |
| 07/31/2024 | $1.20 | $1.22 (1.67%) | $1.30 | $1.17 | 2.03 M | $192.98 M |
| 07/30/2024 | $1.17 | $1.19 (1.71%) | $1.22 | $1.16 | 1.30 M | $188.23 M |
| 07/29/2024 | $1.28 | $1.19 (-7.03%) | $1.28 | $1.17 | 2.54 M | $188.23 M |
| 07/26/2024 | $1.35 | $1.27 (-5.93%) | $1.38 | $1.25 | 3.16 M | $200.89 M |
| 07/25/2024 | $1.25 | $1.29 (3.2%) | $1.36 | $1.23 | 2.83 M | $204.05 M |
| 07/24/2024 | $1.31 | $1.25 (-4.58%) | $1.36 | $1.25 | 2.28 M | $197.73 M |
| 07/23/2024 | $1.30 | $1.34 (3.08%) | $1.38 | $1.27 | 1.88 M | $211.96 M |
| 07/22/2024 | $1.27 | $1.32 (3.94%) | $1.37 | $1.25 | 3.44 M | $208.80 M |
| 07/19/2024 | $1.27 | $1.23 (-3.15%) | $1.28 | $1.22 | 2.04 M | $194.56 M |
| 07/18/2024 | $1.40 | $1.29 (-7.86%) | $1.43 | $1.28 | 1.86 M | $204.05 M |
| 07/17/2024 | $1.43 | $1.41 (-1.4%) | $1.52 | $1.35 | 3.23 M | $223.03 M |
| 07/16/2024 | $1.44 | $1.52 (5.56%) | $1.52 | $1.35 | 5.48 M | $240.43 M |
| 07/15/2024 | $1.41 | $1.43 (1.42%) | $1.44 | $1.28 | 4.87 M | $226.20 M |
| 07/12/2024 | $1.34 | $1.44 (7.46%) | $1.44 | $1.31 | 5.60 M | $227.78 M |
| 07/11/2024 | $1.18 | $1.28 (8.47%) | $1.29 | $1.17 | 6.35 M | $202.47 M |
| 07/10/2024 | $1.15 | $1.15 (0%) | $1.17 | $1.11 | 1.98 M | $181.91 M |
| 07/09/2024 | $1.12 | $1.13 (0.89%) | $1.17 | $1.09 | 4.24 M | $178.74 M |
| 07/08/2024 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.12 | 2.20 M | $180.33 M |
| 07/05/2024 | $1.11 | $1.13 (1.8%) | $1.15 | $1.08 | 1.81 M | $178.74 M |
| 07/03/2024 | $1.09 | $1.14 (4.59%) | $1.17 | $1.08 | 2.52 M | $180.33 M |
| 07/02/2024 | $1.05 | $1.11 (5.71%) | $1.13 | $0.99 | 5.25 M | $175.58 M |
| 07/01/2024 | $1.12 | $1.04 (-7.14%) | $1.14 | $1.04 | 3.20 M | $164.51 M |
| 06/28/2024 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.08 | 4.94 M | $175.58 M |