5 DAY PERFORMANCE
-9.39%
1 MONTH PERFORMANCE
+12.22%
3 MONTH PERFORMANCE
-26.45%
6 MONTH PERFORMANCE
+12.00%
YEAR-TO-DATE PERFORMANCE
+12.89%
1 YEAR PERFORMANCE
+40.30%
Stem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $17.60 | $16.94 (-3.75%) | $17.97 | $16.94 | 137.63 K | $141.89 M |
| 01/27/2026 | $17.96 | $17.31 (-3.62%) | $18.28 | $17.06 | 145.90 K | $144.99 M |
| 01/26/2026 | $18.33 | $17.77 (-3.06%) | $18.33 | $17.23 | 267.98 K | $148.84 M |
| 01/23/2026 | $18.92 | $18.75 (-0.9%) | $19.64 | $18.44 | 203.78 K | $157.05 M |
| 01/22/2026 | $19.05 | $18.96 (-0.47%) | $20.20 | $18.92 | 217.60 K | $158.81 M |
| 01/21/2026 | $20.37 | $18.67 (-8.35%) | $21.05 | $17.26 | 474.59 K | $156.38 M |
| 01/20/2026 | $19.20 | $19.84 (3.33%) | $20.54 | $18.82 | 268.00 K | $166.18 M |
| 01/16/2026 | $19.82 | $20.54 (3.63%) | $21.61 | $19.70 | 273.00 K | $172.04 M |
| 01/15/2026 | $20.27 | $19.70 (-2.81%) | $20.74 | $18.75 | 302.40 K | $165.01 M |
| 01/14/2026 | $18.93 | $19.88 (5.02%) | $20.72 | $17.95 | 359.77 K | $166.52 M |
| 01/13/2026 | $17.87 | $18.88 (5.65%) | $20.01 | $17.82 | 375.68 K | $158.14 M |
| 01/12/2026 | $17.70 | $17.75 (0.28%) | $18.05 | $16.03 | 413.65 K | $148.67 M |
| 01/09/2026 | $17.36 | $17.68 (1.84%) | $18.84 | $16.45 | 591.70 K | $148.09 M |
| 01/08/2026 | $17.92 | $17.04 (-4.91%) | $19.00 | $17.04 | 170.03 K | $142.73 M |
| 01/07/2026 | $18.11 | $17.96 (-0.83%) | $18.50 | $17.56 | 162.46 K | $150.43 M |
| 01/06/2026 | $18.44 | $18.53 (0.49%) | $18.53 | $17.09 | 227.80 K | $155.21 M |
| 01/05/2026 | $17.50 | $18.30 (4.57%) | $18.65 | $17.06 | 199.50 K | $153.28 M |
| 01/02/2026 | $15.58 | $16.96 (8.86%) | $17.19 | $15.39 | 148.57 K | $142.06 M |
| 12/31/2025 | $15.16 | $15.05 (-0.73%) | $15.67 | $14.90 | 186.62 K | $126.06 M |
| 12/30/2025 | $15.20 | $15.27 (0.46%) | $15.71 | $14.80 | 192.30 K | $127.90 M |
| 12/29/2025 | $15.65 | $15.14 (-3.26%) | $16.08 | $15.00 | 261.95 K | $126.81 M |
| 12/26/2025 | $16.35 | $16.02 (-2.02%) | $16.37 | $15.72 | 104.87 K | $134.18 M |
| 12/24/2025 | $16.38 | $16.39 (0.06%) | $16.49 | $15.90 | 83.90 K | $137.28 M |
| 12/23/2025 | $16.29 | $16.44 (0.92%) | $17.08 | $16.11 | 172.54 K | $137.70 M |
| 12/22/2025 | $16.82 | $16.91 (0.54%) | $17.53 | $16.61 | 132.51 K | $141.64 M |
| 12/19/2025 | $16.60 | $16.68 (0.48%) | $17.61 | $16.48 | 151.54 K | $139.71 M |
| 12/18/2025 | $16.51 | $16.60 (0.55%) | $17.60 | $16.30 | 212.25 K | $139.04 M |
| 12/17/2025 | $17.38 | $15.92 (-8.4%) | $18.08 | $15.92 | 180.70 K | $133.35 M |
| 12/16/2025 | $17.80 | $17.49 (-1.74%) | $18.43 | $16.68 | 137.23 K | $146.50 M |
| 12/15/2025 | $19.56 | $17.70 (-9.51%) | $19.56 | $17.69 | 251.32 K | $148.26 M |
| 12/12/2025 | $21.99 | $19.23 (-12.55%) | $22.12 | $18.91 | 351.55 K | $161.07 M |
| 12/11/2025 | $19.01 | $21.89 (15.15%) | $21.96 | $18.39 | 453.64 K | $183.35 M |
| 12/10/2025 | $18.54 | $18.99 (2.43%) | $19.90 | $17.52 | 244.42 K | $159.06 M |
| 12/09/2025 | $18.19 | $18.32 (0.71%) | $19.34 | $18.00 | 104.14 K | $153.45 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 |
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.
