-
5 DAY PERFORMANCE
-4.88% -
1 MONTH PERFORMANCE
-7.72% -
3 MONTH PERFORMANCE
-30.78% -
6 MONTH PERFORMANCE
-72.06% -
YEAR-TO-DATE PERFORMANCE
-90.21% -
1 YEAR PERFORMANCE
-88.41%
Stem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $0.39 | $0.35 (-10.26%) | $0.40 | $0.35 | 6.53 M | $56.92 M |
| 11/06/2024 | $0.41 | $0.39 (-4.78%) | $0.42 | $0.31 | 6.06 M | $63.49 M |
| 11/05/2024 | $0.41 | $0.45 (10.78%) | $0.48 | $0.41 | 6.12 M | $73.19 M |
| 11/04/2024 | $0.40 | $0.42 (4.76%) | $0.42 | $0.38 | 6.74 M | $68.31 M |
| 11/01/2024 | $0.39 | $0.40 (2.17%) | $0.44 | $0.38 | 7.06 M | $64.97 M |
| 10/31/2024 | $0.45 | $0.38 (-15.74%) | $0.45 | $0.33 | 10.45 M | $61.39 M |
| 10/30/2024 | $0.53 | $0.48 (-9.37%) | $0.55 | $0.48 | 6.29 M | $78.31 M |
| 10/29/2024 | $0.57 | $0.54 (-5.9%) | $0.59 | $0.54 | 4.57 M | $87.98 M |
| 10/28/2024 | $0.55 | $0.57 (4.39%) | $0.59 | $0.54 | 3.48 M | $93.50 M |
| 10/25/2024 | $0.53 | $0.54 (2.58%) | $0.56 | $0.52 | 2.93 M | $87.74 M |
| 10/24/2024 | $0.50 | $0.54 (6.92%) | $0.57 | $0.50 | 5.93 M | $87.47 M |
| 10/23/2024 | $0.52 | $0.51 (-3.31%) | $0.53 | $0.48 | 3.56 M | $81.89 M |
| 10/22/2024 | $0.53 | $0.52 (-0.98%) | $0.57 | $0.52 | 4.70 M | $85.10 M |
| 10/21/2024 | $0.54 | $0.53 (-1.57%) | $0.56 | $0.52 | 5.53 M | $86.56 M |
| 10/18/2024 | $0.57 | $0.57 (0.38%) | $0.62 | $0.54 | 5.36 M | $93.11 M |
| 10/17/2024 | $0.61 | $0.57 (-6.25%) | $0.63 | $0.57 | 6.50 M | $93.16 M |
| 10/16/2024 | $0.62 | $0.62 (-1.08%) | $0.65 | $0.58 | 6.07 M | $99.94 M |
| 10/15/2024 | $0.64 | $0.59 (-6.71%) | $0.67 | $0.59 | 9.72 M | $96.21 M |
| 10/14/2024 | $0.57 | $0.60 (4.28%) | $0.65 | $0.54 | 12.60 M | $97.08 M |
| 10/11/2024 | $0.51 | $0.54 (7.15%) | $0.58 | $0.50 | 13.03 M | $87.92 M |
| 10/10/2024 | $0.48 | $0.49 (2.92%) | $0.51 | $0.44 | 4.97 M | $80.11 M |
| 10/09/2024 | $0.41 | $0.46 (10.95%) | $0.49 | $0.41 | 6.01 M | $74.12 M |
| 10/08/2024 | $0.44 | $0.41 (-6.49%) | $0.44 | $0.40 | 2.73 M | $66.78 M |
| 10/07/2024 | $0.40 | $0.45 (11.05%) | $0.46 | $0.40 | 6.60 M | $72.21 M |
| 10/04/2024 | $0.47 | $0.41 (-11.33%) | $0.48 | $0.40 | 8.48 M | $67.10 M |
| 10/03/2024 | $0.33 | $0.48 (44.58%) | $0.50 | $0.33 | 24.49 M | $77.84 M |
| 10/02/2024 | $0.32 | $0.33 (3.28%) | $0.35 | $0.31 | 4.90 M | $53.59 M |
| 10/01/2024 | $0.35 | $0.32 (-7.63%) | $0.36 | $0.31 | 3.98 M | $52.43 M |
| 09/30/2024 | $0.34 | $0.35 (3.23%) | $0.35 | $0.32 | 5.04 M | $56.46 M |
| 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 |